Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.75 25.89 25.33 25.33 801,190 -0.24(-0.93%)
Apr 27, 2007 25.59 25.68 25.20 25.57 753,308 -0.06(-0.24%)
Apr 26, 2007 25.63 25.74 25.29 25.63 744,864 +0.01(+0.03%)
Apr 25, 2007 25.00 25.87 25.00 25.62 1,422,309 +0.98(+3.97%)
Apr 24, 2007 24.85 24.86 24.32 24.64 743,955 -0.17(-0.68%)
Apr 23, 2007 24.90 25.15 24.73 24.81 397,243 -0.16(-0.65%)
Apr 20, 2007 24.70 25.02 24.70 24.97 816,181 +0.31(+1.25%)
Apr 19, 2007 25.03 25.03 24.40 24.66 583,005 -0.02(-0.06%)
Apr 18, 2007 25.00 25.01 24.64 24.68 598,853 -0.33(-1.32%)
Apr 17, 2007 25.03 25.13 24.80 25.01 616,152 -0.03(-0.12%)
Apr 16, 2007 24.58 25.04 24.58 25.04 586,382 +0.51(+2.07%)
Apr 13, 2007 24.66 24.67 24.40 24.53 390,229 -0.12(-0.47%)
Apr 12, 2007 24.43 24.66 24.20 24.65 572,483 +0.25(+1.04%)
Apr 11, 2007 24.51 24.53 24.26 24.40 591,059 -0.06(-0.25%)
Apr 10, 2007 24.60 24.60 24.39 24.46 425,432 -0.12(-0.47%)
Apr 09, 2007 24.57 24.71 24.46 24.57 450,504 -0.02(-0.06%)
Apr 05, 2007 24.63 24.66 24.49 24.59 527,666 -0.04(-0.16%)
Apr 04, 2007 24.73 24.86 24.50 24.63 505,453 -0.09(-0.37%)
Apr 03, 2007 24.53 24.84 24.48 24.72 496,359 +0.19(+0.78%)
Apr 02, 2007 24.26 24.63 24.26 24.53 791,240 +0.20(+0.82%)
Mar 30, 2007 24.45 24.65 24.08 24.33 878,405 -0.08(-0.32%)
Mar 29, 2007 24.63 24.70 24.20 24.40 1,577,154 -0.22(-0.91%)
Mar 28, 2007 24.67 24.86 24.52 24.63 800,852 -0.17(-0.68%)
Mar 27, 2007 25.18 25.18 24.80 24.80 955,177 -0.42(-1.65%)
Mar 26, 2007 25.04 25.24 24.73 25.21 604,017 +0.15(+0.61%)
Mar 23, 2007 25.08 25.22 24.97 25.06 877,365 -0.02(-0.06%)
Mar 22, 2007 25.80 25.80 24.91 25.07 726,937 -0.08(-0.31%)
Mar 21, 2007 24.88 25.25 24.53 25.15 948,812 +0.25(+1.02%)
Mar 20, 2007 24.65 25.06 24.56 24.90 1,118,985 +0.25(+1.00%)
Mar 19, 2007 24.37 24.70 24.30 24.65 855,931 +12.46(+102.24%)
Mar 16, 2007 12.23 12.25 12.11 12.19 1,438,287 -0.02(-0.14%)
Mar 15, 2007 12.12 12.33 12.11 12.21 660,947 +0.09(+0.76%)
Mar 14, 2007 11.97 12.13 11.83 12.11 918,934 +0.16(+1.32%)
Mar 13, 2007 12.20 12.20 11.94 11.96 999,474 -0.24(-1.97%)
Mar 12, 2007 12.01 12.25 12.00 12.20 562,740 +0.15(+1.21%)
Mar 09, 2007 12.10 12.12 11.99 12.05 454,660 -0.00(-0.03%)
Mar 08, 2007 11.96 12.13 11.93 12.05 572,093 +0.14(+1.20%)
Mar 07, 2007 11.94 12.04 11.87 11.91 911,920 -0.06(-0.50%)
Mar 06, 2007 11.98 12.07 11.88 11.97 1,187,314 +0.07(+0.55%)
Mar 05, 2007 12.11 12.16 11.90 11.90 1,336,183 -0.23(-1.87%)
Mar 02, 2007 12.33 12.33 12.13 12.13 663,805 -0.20(-1.62%)
Mar 01, 2007 12.21 12.39 11.98 12.33 1,386,853 -0.07(-0.54%)
Feb 28, 2007 12.38 12.52 12.27 12.40 933,483 +0.01(+0.09%)
Feb 27, 2007 12.77 12.77 12.23 12.39 1,675,750 -0.39(-3.03%)
Feb 26, 2007 12.86 13.04 12.77 12.77 1,004,691 -0.08(-0.66%)
Feb 23, 2007 12.88 12.89 12.75 12.86 453,102 -0.06(-0.48%)
Feb 22, 2007 13.02 13.02 12.82 12.92 451,283 -0.06(-0.44%)
Feb 21, 2007 12.87 13.02 12.83 12.98 801,762 +0.07(+0.57%)
Feb 20, 2007 12.76 12.92 12.76 12.91 937,900 +0.16(+1.22%)
Feb 16, 2007 12.67 12.76 12.62 12.75 790,070 +0.03(+0.26%)
Feb 15, 2007 12.65 12.73 12.60 12.72 507,921 +0.07(+0.52%)
Feb 14, 2007 12.52 12.70 12.52 12.65 627,762 +0.13(+1.06%)
Feb 13, 2007 12.40 12.55 12.40 12.52 742,697 +0.16(+1.32%)
Feb 12, 2007 12.33 12.44 12.33 12.36 328,956 +0.02(+0.19%)
Feb 09, 2007 12.47 12.54 12.31 12.33 1,018,960 -0.13(-1.02%)
Feb 08, 2007 12.48 12.49 12.39 12.46 370,223 -0.02(-0.20%)
Feb 07, 2007 12.47 12.51 12.38 12.48 672,118 +0.02(+0.19%)
Feb 06, 2007 12.51 12.53 12.44 12.46 825,404 -0.04(-0.35%)
Feb 05, 2007 12.61 12.63 12.49 12.51 581,966 -0.16(-1.23%)
Feb 02, 2007 12.65 12.70 12.54 12.66 554,946 +0.06(+0.50%)
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.