Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.76 25.90 25.34 25.34 800,897 -0.24(-0.93%)
Apr 27, 2007 25.60 25.69 25.20 25.57 753,033 -0.06(-0.24%)
Apr 26, 2007 25.64 25.75 25.30 25.64 744,592 +0.01(+0.03%)
Apr 25, 2007 25.00 25.87 25.00 25.63 1,421,789 +0.98(+3.97%)
Apr 24, 2007 24.86 24.87 24.33 24.65 743,683 -0.17(-0.68%)
Apr 23, 2007 24.91 25.16 24.74 24.82 397,098 -0.16(-0.65%)
Apr 20, 2007 24.70 25.03 24.70 24.98 815,883 +0.31(+1.25%)
Apr 19, 2007 25.04 25.04 24.40 24.67 582,792 -0.02(-0.06%)
Apr 18, 2007 25.01 25.02 24.65 24.69 598,634 -0.33(-1.32%)
Apr 17, 2007 25.04 25.14 24.81 25.02 615,927 -0.03(-0.12%)
Apr 16, 2007 24.59 25.05 24.59 25.05 586,168 +0.51(+2.07%)
Apr 13, 2007 24.67 24.68 24.41 24.54 390,086 -0.12(-0.47%)
Apr 12, 2007 24.44 24.67 24.21 24.66 572,273 +0.25(+1.04%)
Apr 11, 2007 24.52 24.53 24.27 24.40 590,843 -0.06(-0.25%)
Apr 10, 2007 24.60 24.60 24.40 24.47 425,277 -0.12(-0.47%)
Apr 09, 2007 24.58 24.72 24.47 24.58 450,339 -0.02(-0.06%)
Apr 05, 2007 24.64 24.67 24.50 24.60 527,473 -0.04(-0.16%)
Apr 04, 2007 24.74 24.87 24.51 24.64 505,268 -0.09(-0.37%)
Apr 03, 2007 24.54 24.85 24.49 24.73 496,178 +0.19(+0.79%)
Apr 02, 2007 24.27 24.64 24.27 24.53 790,950 +0.20(+0.82%)
Mar 30, 2007 24.46 24.66 24.09 24.33 878,084 -0.08(-0.32%)
Mar 29, 2007 24.64 24.71 24.21 24.41 1,576,577 -0.22(-0.91%)
Mar 28, 2007 24.68 24.87 24.53 24.64 800,560 -0.17(-0.68%)
Mar 27, 2007 25.19 25.19 24.80 24.80 954,828 -0.42(-1.65%)
Mar 26, 2007 25.05 25.25 24.74 25.22 603,796 +0.15(+0.61%)
Mar 23, 2007 25.09 25.23 24.98 25.07 877,045 -0.02(-0.06%)
Mar 22, 2007 25.81 25.81 24.92 25.08 726,672 -0.08(-0.31%)
Mar 21, 2007 24.89 25.26 24.54 25.16 948,465 +0.25(+1.02%)
Mar 20, 2007 24.66 25.07 24.57 24.90 1,118,576 +0.25(+1.00%)
Mar 19, 2007 24.38 24.70 24.30 24.66 855,619 +12.47(+102.24%)
Mar 16, 2007 12.23 12.26 12.11 12.19 1,437,762 -0.02(-0.14%)
Mar 15, 2007 12.12 12.34 12.12 12.21 660,705 +0.09(+0.76%)
Mar 14, 2007 11.97 12.13 11.84 12.12 918,599 +0.16(+1.32%)
Mar 13, 2007 12.20 12.21 11.94 11.96 999,109 -0.24(-1.97%)
Mar 12, 2007 12.01 12.25 12.01 12.20 562,534 +0.15(+1.21%)
Mar 09, 2007 12.11 12.13 12.00 12.05 454,494 -0.00(-0.03%)
Mar 08, 2007 11.97 12.14 11.94 12.06 571,884 +0.14(+1.20%)
Mar 07, 2007 11.94 12.05 11.87 11.92 911,586 -0.06(-0.50%)
Mar 06, 2007 11.98 12.08 11.88 11.97 1,186,880 +0.07(+0.55%)
Mar 05, 2007 12.12 12.16 11.91 11.91 1,335,695 -0.23(-1.87%)
Mar 02, 2007 12.34 12.34 12.13 12.14 663,562 -0.20(-1.62%)
Mar 01, 2007 12.21 12.40 11.99 12.34 1,386,346 -0.07(-0.54%)
Feb 28, 2007 12.38 12.53 12.27 12.40 933,142 +0.01(+0.09%)
Feb 27, 2007 12.77 12.77 12.24 12.39 1,675,138 -0.39(-3.03%)
Feb 26, 2007 12.87 13.04 12.77 12.78 1,004,324 -0.08(-0.66%)
Feb 23, 2007 12.88 12.90 12.75 12.86 452,936 -0.06(-0.48%)
Feb 22, 2007 13.02 13.02 12.83 12.93 451,118 -0.06(-0.44%)
Feb 21, 2007 12.87 13.03 12.83 12.98 801,469 +0.07(+0.57%)
Feb 20, 2007 12.76 12.92 12.76 12.91 937,557 +0.16(+1.22%)
Feb 16, 2007 12.67 12.76 12.62 12.75 789,782 +0.03(+0.26%)
Feb 15, 2007 12.66 12.74 12.60 12.72 507,735 +0.07(+0.52%)
Feb 14, 2007 12.53 12.71 12.53 12.66 627,532 +0.13(+1.06%)
Feb 13, 2007 12.41 12.55 12.41 12.52 742,426 +0.16(+1.32%)
Feb 12, 2007 12.34 12.44 12.34 12.36 328,836 +0.02(+0.19%)
Feb 09, 2007 12.48 12.55 12.31 12.34 1,018,587 -0.13(-1.02%)
Feb 08, 2007 12.49 12.50 12.39 12.46 370,088 -0.03(-0.20%)
Feb 07, 2007 12.48 12.52 12.38 12.49 671,873 +0.02(+0.19%)
Feb 06, 2007 12.51 12.54 12.45 12.47 825,102 -0.04(-0.35%)
Feb 05, 2007 12.62 12.64 12.49 12.51 581,753 -0.16(-1.23%)
Feb 02, 2007 12.65 12.71 12.55 12.67 554,743 +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.