Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.90 15.94 15.52 15.54 5,797,833 -0.37(-2.31%)
Apr 27, 2007 16.12 16.19 15.87 15.90 2,961,555 -0.28(-1.70%)
Apr 26, 2007 16.02 16.38 16.02 16.18 3,479,694 -0.08(-0.52%)
Apr 25, 2007 15.98 16.32 15.98 16.26 3,956,086 +0.13(+0.79%)
Apr 24, 2007 16.09 16.24 16.04 16.14 4,400,983 +0.04(+0.22%)
Apr 23, 2007 16.32 16.38 15.99 16.10 5,319,885 +0.01(+0.04%)
Apr 20, 2007 16.19 16.38 15.99 16.09 9,976,055 +0.03(+0.18%)
Apr 19, 2007 15.53 16.09 15.53 16.07 4,192,942 -0.03(-0.18%)
Apr 18, 2007 15.89 16.18 15.78 16.09 5,592,429 +0.19(+1.20%)
Apr 17, 2007 15.97 16.02 15.45 15.90 7,599,956 +0.38(+2.46%)
Apr 16, 2007 15.72 15.72 15.23 15.52 6,451,597 +0.11(+0.73%)
Apr 13, 2007 16.12 16.12 15.22 15.41 4,965,372 -0.11(-0.73%)
Apr 12, 2007 15.62 15.68 15.30 15.52 5,633,804 -0.18(-1.17%)
Apr 11, 2007 15.88 15.88 15.64 15.71 3,167,210 -0.13(-0.85%)
Apr 10, 2007 15.75 15.91 15.71 15.84 4,491,271 +0.10(+0.63%)
Apr 09, 2007 15.39 15.75 15.33 15.74 5,212,052 +0.42(+2.72%)
Apr 05, 2007 15.30 15.39 15.21 15.32 1,967,728 +0.01(+0.09%)
Apr 04, 2007 15.28 15.43 15.24 15.31 3,109,120 +0.09(+0.60%)
Apr 03, 2007 15.54 15.60 15.10 15.22 5,815,079 -0.33(-2.14%)
Apr 02, 2007 15.29 15.55 15.19 15.55 4,611,666 +0.35(+2.28%)
Mar 30, 2007 15.34 15.46 15.01 15.20 4,497,387 -0.17(-1.10%)
Mar 29, 2007 0.0353 15.44 15.15 15.37 4,506,923 +0.21(+1.40%)
Mar 28, 2007 15.21 15.32 15.11 15.16 3,884,127 -0.19(-1.24%)
Mar 27, 2007 15.22 15.41 15.13 15.35 4,057,519 +0.14(+0.93%)
Mar 26, 2007 15.15 15.23 14.98 15.21 3,287,233 +0.11(+0.70%)
Mar 23, 2007 15.04 15.18 14.91 15.10 3,466,949 +0.06(+0.38%)
Mar 22, 2007 15.33 15.33 15.01 15.05 6,805,467 -0.11(-0.70%)
Mar 21, 2007 15.01 15.19 14.85 15.15 5,035,592 +0.15(+0.99%)
Mar 20, 2007 14.76 15.03 14.66 15.01 4,594,398 +0.16(+1.09%)
Mar 19, 2007 14.57 14.86 14.45 14.84 5,158,170 +0.38(+2.64%)
Mar 16, 2007 14.62 14.81 14.43 14.46 5,863,912 -0.19(-1.30%)
Mar 15, 2007 14.53 14.77 14.43 14.65 4,196,374 +0.13(+0.88%)
Mar 14, 2007 14.59 14.76 14.29 14.53 5,500,850 +0.02(+0.15%)
Mar 13, 2007 14.89 14.93 14.45 14.50 4,950,524 -0.38(-2.56%)
Mar 12, 2007 14.72 14.97 14.52 14.89 4,735,167 +0.40(+2.78%)
Mar 09, 2007 14.72 14.74 14.42 14.48 6,936,396 -0.11(-0.77%)
Mar 08, 2007 14.91 15.01 14.56 14.60 7,445,291 -0.19(-1.29%)
Mar 07, 2007 14.55 15.08 14.48 14.79 7,686,441 +0.26(+1.80%)
Mar 06, 2007 14.23 14.57 14.17 14.53 14,309,882 +0.55(+3.94%)
Mar 05, 2007 13.78 14.16 13.73 13.97 9,129,773 -0.59(-4.03%)
Mar 02, 2007 14.83 15.00 14.51 14.56 5,878,349 -0.32(-2.14%)
Mar 01, 2007 14.81 15.05 14.23 14.88 5,414,711 -0.18(-1.22%)
Feb 28, 2007 14.91 15.61 14.80 15.06 7,468,179 -0.16(-1.07%)
Feb 27, 2007 15.77 15.86 14.75 15.22 6,763,711 -0.69(-4.31%)
Feb 26, 2007 15.87 16.16 15.76 15.91 4,874,764 +0.17(+1.08%)
Feb 23, 2007 15.81 15.82 15.63 15.74 3,884,268 -0.08(-0.54%)
Feb 22, 2007 15.90 16.09 15.76 15.83 2,942,855 -0.11(-0.67%)
Feb 21, 2007 15.83 16.00 15.76 15.93 3,297,141 +0.04(+0.22%)
Feb 20, 2007 15.80 16.13 15.75 15.90 4,304,090 +0.14(+0.90%)
Feb 16, 2007 15.65 15.79 15.56 15.75 3,236,701 +0.04(+0.27%)
Feb 15, 2007 15.75 15.89 15.61 15.71 3,687,096 -0.10(-0.63%)
Feb 14, 2007 15.86 16.00 15.78 15.81 2,505,895 -0.06(-0.36%)
Feb 13, 2007 15.68 15.89 15.68 15.87 3,138,774 +0.15(+0.94%)
Feb 12, 2007 16.02 16.07 15.70 15.72 4,655,684 -0.25(-1.59%)
Feb 09, 2007 15.83 16.32 15.80 15.97 10,024,759 +0.18(+1.12%)
Feb 08, 2007 15.50 15.83 15.43 15.80 7,058,407 +0.30(+1.91%)
Feb 07, 2007 15.42 15.58 15.34 15.50 5,356,757 +0.14(+0.92%)
Feb 06, 2007 14.92 15.61 14.91 15.36 9,132,178 +0.45(+2.98%)
Feb 05, 2007 15.19 15.19 14.63 14.91 4,514,567 +0.20(+1.39%)
Feb 02, 2007 14.57 14.74 14.54 14.71 2,922,755 +0.12(+0.82%)
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.