Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.49 17.58 17.20 17.23 538,866 -0.01(-0.04%)
Mar 29, 2007 17.47 17.53 17.02 17.24 768,894 -0.16(-0.93%)
Mar 28, 2007 17.58 17.58 17.32 17.40 969,124 -0.27(-1.50%)
Mar 27, 2007 17.68 17.82 17.51 17.66 655,273 -0.09(-0.51%)
Mar 26, 2007 17.80 17.95 17.57 17.75 441,675 -0.09(-0.52%)
Mar 23, 2007 17.66 17.95 17.66 17.85 568,107 +0.17(+0.95%)
Mar 22, 2007 17.85 17.91 17.65 17.68 443,625 -0.17(-0.97%)
Mar 21, 2007 17.53 18.04 17.43 17.85 627,424 +0.32(+1.80%)
Mar 20, 2007 17.37 17.53 17.33 17.53 841,300 +0.11(+0.64%)
Mar 19, 2007 17.42 18.50 17.33 17.42 1,068,821 +0.10(+0.58%)
Mar 16, 2007 17.53 17.60 17.11 17.32 1,776,449 -0.20(-1.17%)
Mar 15, 2007 17.44 17.66 17.40 17.53 1,032,897 +0.03(+0.14%)
Mar 14, 2007 17.66 17.73 17.26 17.50 1,694,854 -0.13(-0.75%)
Mar 13, 2007 18.00 18.31 17.62 17.63 1,448,117 -0.37(-2.03%)
Mar 12, 2007 17.79 18.05 17.70 18.00 497,372 +0.00(+0.02%)
Mar 09, 2007 18.00 18.18 17.88 18.00 697,881 +0.10(+0.56%)
Mar 08, 2007 17.79 18.06 17.77 17.90 1,282,419 +0.20(+1.12%)
Mar 07, 2007 17.27 17.80 17.27 17.70 2,553,977 +0.43(+2.47%)
Mar 06, 2007 17.00 17.33 16.90 17.27 1,346,470 +0.48(+2.87%)
Mar 05, 2007 16.91 17.20 16.68 16.79 1,136,215 -0.28(-1.66%)
Mar 02, 2007 17.19 17.58 17.01 17.07 1,115,607 -0.25(-1.45%)
Mar 01, 2007 16.96 17.64 16.79 17.33 1,637,514 +0.13(+0.75%)
Feb 28, 2007 17.41 17.61 16.93 17.20 1,645,005 -0.24(-1.40%)
Feb 27, 2007 17.19 17.73 17.15 17.44 1,006,719 -0.37(-2.08%)
Feb 26, 2007 18.02 18.15 17.72 17.81 592,335 -0.18(-1.00%)
Feb 23, 2007 18.54 18.55 17.92 17.99 1,041,251 -0.64(-3.41%)
Feb 22, 2007 18.49 18.74 18.26 18.63 1,636,094 +0.13(+0.72%)
Feb 21, 2007 17.52 18.49 17.52 18.49 2,360,152 +0.80(+4.55%)
Feb 20, 2007 17.31 17.79 17.31 17.69 868,313 +0.29(+1.69%)
Feb 16, 2007 17.05 17.48 17.05 17.39 470,359 +0.03(+0.15%)
Feb 15, 2007 17.26 17.44 17.26 17.37 325,547 +0.11(+0.64%)
Feb 14, 2007 16.99 17.45 16.99 17.26 651,148 +0.19(+1.11%)
Feb 13, 2007 17.07 17.19 16.97 17.07 567,829 -0.01(-0.04%)
Feb 12, 2007 17.44 17.50 17.07 17.07 895,354 -0.39(-2.26%)
Feb 09, 2007 17.47 17.58 17.36 17.47 1,154,038 -0.00(-0.02%)
Feb 08, 2007 17.16 17.56 17.09 17.47 1,079,961 +0.25(+1.46%)
Feb 07, 2007 17.30 17.43 17.02 17.22 589,550 -0.05(-0.27%)
Feb 06, 2007 17.10 17.28 16.95 17.27 634,386 +0.19(+1.09%)
Feb 05, 2007 17.20 17.29 16.89 17.08 1,065,758 -0.12(-0.71%)
Feb 02, 2007 17.04 17.29 17.00 17.20 1,204,443 +0.24(+1.40%)
Feb 01, 2007 16.81 17.06 16.81 16.97 1,372,091 +0.18(+1.05%)
Jan 31, 2007 16.70 16.92 16.67 16.79 2,232,328 -0.00(-0.02%)
Jan 30, 2007 16.75 16.82 16.63 16.79 547,778 +0.04(+0.24%)
Jan 29, 2007 16.70 16.93 16.64 16.75 1,191,076 -0.07(-0.43%)
Jan 26, 2007 16.81 16.87 16.45 16.83 1,700,702 +0.10(+0.58%)
Jan 25, 2007 16.37 17.04 16.27 16.73 2,390,507 +0.36(+2.17%)
Jan 24, 2007 16.42 16.65 16.26 16.37 2,191,948 +0.04(+0.26%)
Jan 23, 2007 16.06 16.46 16.02 16.33 1,831,032 +0.30(+1.88%)
Jan 22, 2007 15.78 16.07 15.69 16.03 2,239,290 +0.21(+1.34%)
Jan 19, 2007 15.33 15.98 15.22 15.82 2,329,519 +0.48(+3.16%)
Jan 18, 2007 15.52 15.53 15.26 15.33 1,166,848 -0.22(-1.39%)
Jan 17, 2007 15.47 15.70 15.27 15.55 1,833,817 +0.02(+0.12%)
Jan 16, 2007 15.74 15.80 15.48 15.53 1,220,874 -0.14(-0.92%)
Jan 12, 2007 15.84 15.87 15.56 15.67 1,335,052 -0.17(-1.07%)
Jan 11, 2007 15.87 15.94 15.62 15.84 1,909,565 -0.03(-0.16%)
Jan 10, 2007 16.15 16.19 15.77 15.87 1,670,347 -0.40(-2.45%)
Jan 09, 2007 16.36 16.51 16.18 16.27 1,511,611 -0.05(-0.33%)
Jan 08, 2007 16.45 16.46 16.26 16.32 821,806 -0.10(-0.59%)
Jan 05, 2007 16.55 16.56 16.32 16.42 827,654 -0.24(-1.47%)
Jan 04, 2007 16.97 16.97 16.57 16.66 1,344,521 -0.31(-1.82%)
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.