Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.16 15.16 14.45 14.47 1,545,618 -0.72(-4.77%)
Apr 27, 2007 15.45 15.52 15.16 15.19 948,996 -0.36(-2.29%)
Apr 26, 2007 15.23 15.60 15.04 15.55 1,002,717 +0.30(+2.00%)
Apr 25, 2007 15.49 15.51 14.94 15.24 1,232,314 -0.14(-0.91%)
Apr 24, 2007 15.59 15.72 15.29 15.38 652,466 -0.21(-1.34%)
Apr 23, 2007 15.77 15.93 15.56 15.59 701,312 -0.13(-0.81%)
Apr 20, 2007 15.64 15.75 15.45 15.72 804,553 +0.31(+2.02%)
Apr 19, 2007 15.24 15.72 15.06 15.41 1,166,085 +0.10(+0.66%)
Apr 18, 2007 15.33 15.51 15.06 15.30 1,061,413 -0.12(-0.78%)
Apr 17, 2007 15.45 15.60 15.27 15.43 1,102,340 -0.04(-0.25%)
Apr 16, 2007 15.19 15.51 15.06 15.46 1,096,224 +0.36(+2.40%)
Apr 13, 2007 14.85 15.21 14.75 15.10 1,956,658 +0.18(+1.23%)
Apr 12, 2007 14.66 14.92 14.52 14.92 1,378,047 +0.30(+2.09%)
Apr 11, 2007 14.42 14.76 14.14 14.61 2,845,136 +0.26(+1.81%)
Apr 10, 2007 14.03 14.50 13.91 14.35 3,403,989 +0.30(+2.12%)
Apr 09, 2007 14.22 14.42 13.73 14.05 10,332,907 -3.67(-20.71%)
Apr 05, 2007 17.81 17.86 17.67 17.72 1,053,032 -0.06(-0.36%)
Apr 04, 2007 17.62 17.89 17.59 17.79 1,317,950 +0.17(+0.97%)
Apr 03, 2007 17.62 17.75 17.53 17.62 1,183,271 +0.04(+0.22%)
Apr 02, 2007 17.45 17.64 17.31 17.58 1,108,711 +0.15(+0.88%)
Mar 30, 2007 17.07 17.46 16.97 17.43 1,026,461 +0.34(+1.97%)
Mar 29, 2007 16.98 17.23 16.73 17.09 1,071,125 +0.32(+1.89%)
Mar 28, 2007 16.67 16.94 16.64 16.77 1,114,929 +0.10(+0.61%)
Mar 27, 2007 17.06 17.20 16.62 16.67 845,600 -0.48(-2.81%)
Mar 26, 2007 17.08 17.27 16.94 17.15 1,416,535 +0.07(+0.41%)
Mar 23, 2007 16.81 17.15 16.81 17.08 982,070 +0.23(+1.39%)
Mar 22, 2007 16.63 17.22 16.57 16.85 2,306,238 +0.31(+1.88%)
Mar 21, 2007 15.62 16.75 15.62 16.54 2,164,967 +1.04(+6.68%)
Mar 20, 2007 15.58 15.63 15.35 15.50 630,860 -0.12(-0.77%)
Mar 19, 2007 15.65 15.70 15.56 15.62 859,856 +0.08(+0.53%)
Mar 16, 2007 15.58 15.66 15.23 15.54 1,100,230 -0.05(-0.33%)
Mar 15, 2007 15.50 15.81 15.41 15.59 869,864 +0.05(+0.33%)
Mar 14, 2007 15.49 15.67 15.11 15.54 1,124,397 -0.03(-0.20%)
Mar 13, 2007 16.03 16.12 15.47 15.57 1,141,816 -0.46(-2.85%)
Mar 12, 2007 16.00 16.20 15.77 16.03 1,350,760 -0.04(-0.28%)
Mar 09, 2007 15.91 16.07 15.78 16.07 1,416,413 +0.28(+1.77%)
Mar 08, 2007 16.56 16.61 15.76 15.79 2,105,783 -0.37(-2.28%)
Mar 07, 2007 16.02 16.51 15.97 16.16 2,522,696 +0.31(+1.96%)
Mar 06, 2007 15.76 16.02 15.52 15.85 2,502,113 +0.34(+2.19%)
Mar 05, 2007 16.38 16.54 15.48 15.51 2,596,716 -1.11(-6.67%)
Mar 02, 2007 16.54 16.89 16.51 16.62 1,773,236 +0.03(+0.15%)
Mar 01, 2007 16.76 16.86 16.10 16.59 2,043,029 -0.34(-2.03%)
Feb 28, 2007 17.24 17.28 16.58 16.94 2,583,752 -0.34(-1.95%)
Feb 27, 2007 17.69 17.69 17.15 17.27 2,008,398 -0.60(-3.34%)
Feb 26, 2007 18.02 18.25 17.75 17.87 1,634,833 -0.14(-0.78%)
Feb 23, 2007 18.63 18.63 17.69 18.01 2,579,708 -0.60(-3.24%)
Feb 22, 2007 18.78 18.96 18.61 18.61 1,599,593 -0.10(-0.54%)
Feb 21, 2007 18.59 18.91 18.50 18.72 1,453,878 +0.07(+0.37%)
Feb 20, 2007 18.80 18.86 18.52 18.65 2,276,517 -0.18(-0.98%)
Feb 16, 2007 18.58 18.92 18.45 18.83 2,303,671 +0.21(+1.13%)
Feb 15, 2007 19.23 19.24 18.42 18.62 4,062,342 -0.49(-2.56%)
Feb 14, 2007 18.32 19.34 17.94 19.11 17,826,220 -5.08(-21.00%)
Feb 13, 2007 24.77 24.77 24.07 24.19 1,376,903 -0.44(-1.78%)
Feb 12, 2007 23.81 25.08 23.53 24.63 1,956,974 +1.38(+5.96%)
Feb 09, 2007 23.78 23.81 23.12 23.24 847,189 -0.50(-2.11%)
Feb 08, 2007 23.71 24.07 23.35 23.74 642,640 +0.04(+0.16%)
Feb 07, 2007 23.41 23.95 23.21 23.71 953,734 +0.41(+1.74%)
Feb 06, 2007 22.53 23.40 22.47 23.30 1,306,781 +0.95(+4.26%)
Feb 05, 2007 21.82 22.60 21.40 22.35 772,873 +0.46(+2.09%)
Feb 02, 2007 21.97 22.35 21.77 21.89 654,716 +0.02(+0.09%)
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.