Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.38 19.43 19.24 19.26 1,439,886 -0.10(-0.50%)
Apr 27, 2007 18.96 19.36 18.96 19.36 1,313,873 +0.04(+0.22%)
Apr 26, 2007 19.37 19.43 19.28 19.31 1,778,691 -0.07(-0.35%)
Apr 25, 2007 19.23 19.41 19.19 19.38 1,115,853 +0.17(+0.87%)
Apr 24, 2007 19.30 19.36 19.20 19.21 1,313,873 -0.09(-0.46%)
Apr 23, 2007 19.43 19.51 19.30 19.30 1,315,786 -0.14(-0.73%)
Apr 20, 2007 19.00 19.54 19.00 19.44 1,820,328 +0.13(+0.67%)
Apr 19, 2007 19.24 19.36 19.20 19.31 1,226,433 +0.05(+0.28%)
Apr 18, 2007 19.16 19.31 19.15 19.26 1,084,095 +0.01(+0.04%)
Apr 17, 2007 19.28 19.30 19.21 19.25 787,367 -0.00(-0.02%)
Apr 16, 2007 19.20 19.29 19.18 19.26 792,628 +0.07(+0.37%)
Apr 13, 2007 19.15 19.20 19.05 19.18 1,525,480 +0.03(+0.17%)
Apr 12, 2007 19.11 19.16 19.00 19.15 706,790 +0.09(+0.48%)
Apr 11, 2007 19.11 19.17 19.00 19.06 1,008,777 -0.10(-0.50%)
Apr 10, 2007 19.05 19.18 19.01 19.15 1,360,977 +0.06(+0.31%)
Apr 09, 2007 19.15 19.15 18.95 19.10 1,626,143 -0.02(-0.09%)
Apr 05, 2007 19.21 19.16 19.01 19.11 1,867,398 -0.10(-0.50%)
Apr 04, 2007 19.22 19.28 19.14 19.21 1,195,517 +0.00(+0.00%)
Apr 03, 2007 19.08 19.22 19.06 19.21 1,913,306 +0.14(+0.75%)
Apr 02, 2007 18.88 19.10 18.88 19.07 2,011,578 +0.17(+0.89%)
Mar 30, 2007 18.77 18.94 18.76 18.90 1,974,756 +0.11(+0.58%)
Mar 29, 2007 18.83 18.87 18.72 18.79 1,007,811 +0.04(+0.22%)
Mar 28, 2007 18.85 18.87 18.70 18.75 1,164,673 -0.12(-0.62%)
Mar 27, 2007 18.85 18.95 18.78 18.87 1,474,551 -0.03(-0.16%)
Mar 26, 2007 18.86 18.92 18.77 18.90 2,432,878 +0.01(+0.04%)
Mar 23, 2007 18.87 18.99 18.86 18.89 1,256,728 +0.03(+0.16%)
Mar 22, 2007 18.66 18.90 18.65 18.86 2,138,781 +0.23(+1.26%)
Mar 21, 2007 18.41 18.67 18.36 18.62 2,103,286 +0.21(+1.14%)
Mar 20, 2007 18.37 18.44 18.32 18.41 1,559,368 -0.02(-0.11%)
Mar 19, 2007 18.35 18.45 18.32 18.44 1,261,988 +0.15(+0.82%)
Mar 16, 2007 18.29 18.34 18.19 18.29 2,487,394 +0.01(+0.05%)
Mar 15, 2007 18.22 18.33 18.19 18.28 947,098 +0.02(+0.11%)
Mar 14, 2007 18.26 18.31 17.90 18.26 1,816,469 +0.04(+0.21%)
Mar 13, 2007 18.56 18.50 18.21 18.22 1,693,092 -0.34(-1.83%)
Mar 12, 2007 18.50 18.58 18.46 18.56 1,418,840 +0.01(+0.05%)
Mar 09, 2007 18.52 18.58 18.46 18.55 1,506,830 +0.10(+0.57%)
Mar 08, 2007 18.40 18.53 18.37 18.44 1,525,241 +0.08(+0.43%)
Mar 07, 2007 18.48 18.52 18.35 18.36 1,786,342 -0.18(-0.95%)
Mar 06, 2007 18.41 18.59 18.36 18.54 1,799,732 +0.16(+0.86%)
Mar 05, 2007 18.59 18.63 18.38 18.38 3,241,526 -0.29(-1.57%)
Mar 02, 2007 18.61 18.75 18.55 18.67 1,631,403 +0.05(+0.25%)
Mar 01, 2007 18.72 19.06 18.35 18.63 2,784,289 -0.09(-0.47%)
Feb 28, 2007 18.65 18.86 18.58 18.72 2,550,756 +0.02(+0.11%)
Feb 27, 2007 19.57 19.57 18.65 18.69 1,889,396 -0.50(-2.61%)
Feb 26, 2007 19.29 19.35 19.15 19.20 1,400,730 -0.04(-0.20%)
Feb 23, 2007 19.06 19.25 19.03 19.23 1,007,582 +0.14(+0.72%)
Feb 22, 2007 19.10 19.21 19.05 19.10 1,219,428 +0.06(+0.31%)
Feb 21, 2007 18.99 19.15 18.92 19.04 1,285,898 +0.03(+0.18%)
Feb 20, 2007 18.99 19.05 18.89 19.00 1,083,856 +0.05(+0.26%)
Feb 16, 2007 19.11 19.56 18.89 18.95 1,278,964 -0.28(-1.46%)
Feb 15, 2007 18.88 19.40 18.88 19.23 2,472,330 +0.41(+2.18%)
Feb 14, 2007 18.76 18.87 18.72 18.82 1,514,627 +0.10(+0.56%)
Feb 13, 2007 18.59 18.80 18.58 18.72 1,021,567 +0.18(+0.99%)
Feb 12, 2007 18.57 18.76 18.53 18.54 1,151,398 -0.08(-0.43%)
Feb 09, 2007 18.74 18.84 18.56 18.62 2,070,875 -0.14(-0.76%)
Feb 08, 2007 18.83 18.90 18.71 18.76 2,091,916 -0.06(-0.33%)
Feb 07, 2007 19.00 19.02 18.81 18.82 1,177,345 -0.12(-0.62%)
Feb 06, 2007 18.92 19.03 18.90 18.94 1,067,836 +0.00(+0.02%)
Feb 05, 2007 18.85 18.98 18.75 18.93 941,111 +0.15(+0.78%)
Feb 02, 2007 18.64 18.90 18.64 18.79 1,358,347 +0.08(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.