Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.93 24.16 23.37 23.54 3,423,439 -0.62(-2.55%)
Mar 29, 2007 24.08 24.40 23.82 24.16 1,905,895 +0.29(+1.23%)
Mar 28, 2007 24.31 24.35 23.77 23.86 3,047,038 -0.26(-1.09%)
Mar 27, 2007 24.19 24.35 23.93 24.13 1,389,765 -0.32(-1.32%)
Mar 26, 2007 24.95 24.99 24.10 24.45 3,083,716 -0.51(-2.05%)
Mar 23, 2007 24.40 25.12 24.23 24.96 4,236,678 +0.56(+2.31%)
Mar 22, 2007 24.83 25.04 24.32 24.40 4,833,481 +0.02(+0.06%)
Mar 21, 2007 24.12 24.74 23.96 24.38 4,417,801 +0.44(+1.82%)
Mar 20, 2007 23.84 24.31 23.73 23.94 4,357,602 +0.26(+1.08%)
Mar 19, 2007 23.44 23.89 23.23 23.69 3,599,463 +0.65(+2.84%)
Mar 16, 2007 23.51 23.51 22.91 23.03 4,098,731 -0.47(-1.99%)
Mar 15, 2007 22.61 23.77 22.61 23.50 5,624,975 +0.90(+3.96%)
Mar 14, 2007 21.07 22.91 21.06 22.61 8,337,795 +1.32(+6.19%)
Mar 13, 2007 22.43 22.09 21.14 21.29 5,070,956 -1.14(-5.10%)
Mar 12, 2007 22.51 22.54 22.06 22.43 4,276,406 +0.73(+3.36%)
Mar 09, 2007 21.60 22.57 21.43 21.70 16,979,378 +3.18(+17.14%)
Mar 08, 2007 18.33 18.80 18.33 18.53 2,037,206 +0.35(+1.90%)
Mar 07, 2007 18.14 18.44 17.99 18.18 1,740,064 +0.05(+0.29%)
Mar 06, 2007 17.98 18.23 17.75 18.13 2,367,039 +0.45(+2.55%)
Mar 05, 2007 17.85 18.26 17.63 17.68 2,444,382 -0.44(-2.41%)
Mar 02, 2007 18.42 18.56 18.08 18.11 2,127,970 -0.31(-1.67%)
Mar 01, 2007 18.44 18.50 17.96 18.42 3,869,807 -0.40(-2.12%)
Feb 28, 2007 18.93 19.08 18.16 18.82 3,697,004 -0.15(-0.79%)
Feb 27, 2007 19.83 19.87 18.81 18.97 2,782,986 -1.01(-5.05%)
Feb 26, 2007 20.09 20.22 19.78 19.98 1,083,970 -0.11(-0.56%)
Feb 23, 2007 19.96 20.13 19.69 20.09 1,427,905 +0.11(+0.53%)
Feb 22, 2007 20.24 20.28 19.83 19.99 1,780,329 -0.26(-1.26%)
Feb 21, 2007 19.90 20.26 19.84 20.24 1,780,329 +0.30(+1.51%)
Feb 20, 2007 19.85 20.02 19.75 19.94 2,662,454 +0.07(+0.34%)
Feb 16, 2007 20.02 20.02 19.69 19.87 1,452,755 -0.20(-0.97%)
Feb 15, 2007 19.91 20.11 19.60 20.07 2,738,866 +0.20(+0.98%)
Feb 14, 2007 19.93 20.00 19.78 19.87 1,454,891 +0.05(+0.23%)
Feb 13, 2007 19.84 19.93 19.74 19.83 1,955,052 +0.13(+0.65%)
Feb 12, 2007 19.91 19.96 19.64 19.70 1,179,452 -0.14(-0.72%)
Feb 09, 2007 20.63 20.68 19.60 19.84 2,593,617 -0.79(-3.83%)
Feb 08, 2007 20.32 20.69 20.20 20.63 2,950,029 +0.26(+1.29%)
Feb 07, 2007 20.17 20.45 19.94 20.37 1,932,754 +0.35(+1.77%)
Feb 06, 2007 20.05 20.17 19.87 20.02 2,001,326 +0.01(+0.04%)
Feb 05, 2007 19.57 20.18 19.44 20.01 2,854,348 +0.44(+2.27%)
Feb 02, 2007 19.66 19.81 19.46 19.57 1,856,741 -0.08(-0.38%)
Feb 01, 2007 19.51 19.66 19.45 19.64 2,004,781 +0.13(+0.66%)
Jan 31, 2007 19.54 19.63 19.38 19.51 2,930,892 -0.12(-0.61%)
Jan 30, 2007 19.57 19.72 19.32 19.63 2,031,625 +0.06(+0.31%)
Jan 29, 2007 19.26 19.63 19.16 19.57 2,516,807 +0.24(+1.25%)
Jan 26, 2007 19.19 19.37 18.93 19.33 1,146,044 +0.22(+1.14%)
Jan 25, 2007 19.43 19.82 18.90 19.11 1,624,449 -0.41(-2.12%)
Jan 24, 2007 19.53 19.75 19.32 19.53 1,696,608 +0.17(+0.89%)
Jan 23, 2007 19.39 19.57 19.11 19.35 1,244,782 +0.01(+0.04%)
Jan 22, 2007 19.53 19.55 18.96 19.35 1,788,037 -0.18(-0.92%)
Jan 19, 2007 19.41 19.61 19.20 19.53 2,097,405 +0.15(+0.78%)
Jan 18, 2007 19.20 19.49 19.04 19.38 1,469,233 +0.32(+1.66%)
Jan 17, 2007 19.26 19.32 19.03 19.06 1,639,466 -0.42(-2.16%)
Jan 16, 2007 19.55 19.63 19.41 19.48 1,467,240 -0.02(-0.12%)
Jan 12, 2007 19.17 19.55 18.84 19.50 1,900,994 +0.33(+1.73%)
Jan 11, 2007 18.38 19.67 18.25 19.17 3,915,210 +0.96(+5.29%)
Jan 10, 2007 18.30 18.35 18.00 18.21 1,876,940 -0.23(-1.22%)
Jan 09, 2007 18.15 18.60 18.10 18.44 2,560,793 +0.36(+2.00%)
Jan 08, 2007 17.39 18.12 17.21 18.08 2,470,428 +0.60(+3.45%)
Jan 05, 2007 17.41 17.74 17.09 17.47 1,849,299 +0.06(+0.35%)
Jan 04, 2007 17.28 17.68 17.13 17.41 2,429,764 +0.23(+1.31%)
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.