Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.36 19.54 19.29 19.36 7,084,650 +0.04(+0.23%)
Apr 27, 2007 19.15 19.47 19.15 19.32 8,656,038 -0.09(-0.44%)
Apr 26, 2007 19.08 19.46 18.93 19.40 6,430,442 +0.08(+0.41%)
Apr 25, 2007 19.12 19.37 19.10 19.32 7,361,874 +0.31(+1.63%)
Apr 24, 2007 19.44 19.44 18.91 19.01 6,262,818 -0.05(-0.26%)
Apr 23, 2007 19.19 19.29 19.01 19.06 6,403,296 -0.12(-0.61%)
Apr 20, 2007 19.15 19.22 19.06 19.18 9,877,256 +0.25(+1.31%)
Apr 19, 2007 19.10 19.10 18.76 18.93 8,846,373 +0.04(+0.23%)
Apr 18, 2007 18.82 18.95 18.81 18.89 7,368,321 -0.01(-0.05%)
Apr 17, 2007 18.83 18.98 18.78 18.90 6,842,953 +0.07(+0.39%)
Apr 16, 2007 18.74 18.90 18.71 18.83 5,945,120 +0.17(+0.93%)
Apr 13, 2007 18.68 18.73 18.57 18.65 5,253,689 -0.08(-0.44%)
Apr 12, 2007 18.64 18.75 18.51 18.73 7,092,661 +0.05(+0.25%)
Apr 11, 2007 18.66 18.76 18.38 18.69 8,567,815 -0.04(-0.22%)
Apr 10, 2007 18.80 18.86 18.72 18.73 5,829,847 -0.09(-0.50%)
Apr 09, 2007 18.81 18.86 18.78 18.82 3,984,967 +0.01(+0.06%)
Apr 05, 2007 18.70 18.84 18.64 18.81 5,414,180 +0.11(+0.62%)
Apr 04, 2007 18.76 18.79 18.61 18.70 7,158,622 -0.09(-0.49%)
Apr 03, 2007 18.74 18.82 18.69 18.79 8,863,363 +0.12(+0.66%)
Apr 02, 2007 18.67 18.68 18.44 18.66 8,219,538 +0.05(+0.28%)
Mar 30, 2007 18.70 18.79 18.44 18.61 8,482,666 -0.06(-0.30%)
Mar 29, 2007 18.73 18.78 18.51 18.67 7,578,699 -0.01(-0.03%)
Mar 28, 2007 18.68 18.79 18.55 18.67 8,008,769 -0.12(-0.64%)
Mar 27, 2007 19.14 19.14 18.73 18.79 9,817,189 -0.13(-0.70%)
Mar 26, 2007 18.79 18.94 18.62 18.93 11,790,332 +0.18(+0.97%)
Mar 23, 2007 18.71 19.23 18.68 18.74 7,480,636 +0.04(+0.22%)
Mar 22, 2007 18.80 18.86 18.63 18.70 7,688,068 -0.10(-0.53%)
Mar 21, 2007 18.49 18.93 18.47 18.80 7,908,779 +0.24(+1.27%)
Mar 20, 2007 18.43 18.57 18.41 18.57 7,190,178 +0.13(+0.72%)
Mar 19, 2007 18.28 18.48 18.28 18.43 6,791,817 +0.23(+1.26%)
Mar 16, 2007 18.37 18.39 18.15 18.20 11,593,187 -0.08(-0.42%)
Mar 15, 2007 18.16 18.36 18.12 18.28 11,287,460 +0.12(+0.68%)
Mar 14, 2007 18.58 18.21 17.79 18.16 15,156,041 +0.20(+1.13%)
Mar 13, 2007 18.58 18.45 17.92 17.95 10,412,695 -0.63(-3.38%)
Mar 12, 2007 18.44 18.58 18.43 18.58 5,996,113 +0.11(+0.62%)
Mar 09, 2007 18.42 18.54 18.39 18.47 7,513,889 +0.15(+0.80%)
Mar 08, 2007 18.33 18.46 18.27 18.32 5,433,861 +0.10(+0.53%)
Mar 07, 2007 18.27 18.35 18.18 18.22 7,675,744 -0.12(-0.64%)
Mar 06, 2007 18.23 18.38 18.09 18.34 7,308,261 +0.17(+0.91%)
Mar 05, 2007 18.24 18.47 18.15 18.17 8,463,984 -0.24(-1.30%)
Mar 02, 2007 18.55 18.60 18.32 18.41 10,144,972 -0.21(-1.14%)
Mar 01, 2007 18.54 18.68 18.36 18.63 11,042,954 +0.01(+0.06%)
Feb 28, 2007 18.54 18.71 18.47 18.61 13,789,941 +0.11(+0.57%)
Feb 27, 2007 19.16 19.16 18.31 18.51 15,219,155 -0.74(-3.86%)
Feb 26, 2007 19.23 19.30 19.18 19.25 6,517,491 +0.02(+0.09%)
Feb 23, 2007 19.44 19.44 19.18 19.23 8,164,364 -0.19(-1.00%)
Feb 22, 2007 19.30 19.52 19.30 19.43 7,223,771 +0.12(+0.63%)
Feb 21, 2007 19.34 19.34 19.23 19.31 5,641,185 -0.03(-0.16%)
Feb 20, 2007 19.14 19.37 19.01 19.34 6,228,886 +0.23(+1.18%)
Feb 16, 2007 19.05 19.19 19.04 19.11 8,881,007 -0.02(-0.11%)
Feb 15, 2007 19.20 19.25 18.96 19.13 7,853,208 -0.12(-0.64%)
Feb 14, 2007 18.95 19.39 18.93 19.26 12,975,592 +0.14(+0.76%)
Feb 13, 2007 18.80 19.15 18.71 19.11 12,412,667 +0.41(+2.21%)
Feb 12, 2007 18.85 18.86 18.64 18.70 8,337,451 +0.04(+0.21%)
Feb 09, 2007 18.89 18.99 18.53 18.66 8,005,223 -0.14(-0.72%)
Feb 08, 2007 18.96 18.97 18.75 18.80 10,712,314 -0.13(-0.67%)
Feb 07, 2007 18.76 18.95 18.71 18.92 7,082,275 +0.21(+1.12%)
Feb 06, 2007 18.70 18.74 18.66 18.71 7,145,049 +0.07(+0.38%)
Feb 05, 2007 18.64 18.69 18.59 18.64 6,151,521 -0.03(-0.16%)
Feb 02, 2007 18.68 18.72 18.62 18.67 7,008,303 +0.06(+0.32%)
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.