Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.52 18.65 18.45 18.60 47,252,808 +0.12(+0.66%)
Mar 29, 2007 18.53 18.54 18.28 18.47 36,712,240 +0.10(+0.56%)
Mar 28, 2007 18.60 18.63 18.28 18.37 52,732,628 -0.23(-1.24%)
Mar 27, 2007 18.44 18.80 18.44 18.60 60,127,448 +0.06(+0.33%)
Mar 26, 2007 18.39 18.56 18.23 18.54 48,188,856 +0.20(+1.11%)
Mar 23, 2007 18.55 18.55 18.28 18.34 43,988,344 -0.11(-0.59%)
Mar 22, 2007 18.19 18.60 18.19 18.45 56,760,984 +0.12(+0.64%)
Mar 21, 2007 17.78 18.43 17.50 18.33 69,891,560 +0.45(+2.51%)
Mar 20, 2007 17.68 17.94 17.62 17.88 36,024,516 +0.16(+0.88%)
Mar 19, 2007 17.53 17.83 17.51 17.72 45,224,028 +0.28(+1.62%)
Mar 16, 2007 17.50 17.60 17.33 17.44 59,979,824 +0.02(+0.11%)
Mar 15, 2007 17.51 17.54 17.30 17.42 36,891,628 -0.13(-0.73%)
Mar 14, 2007 17.57 17.61 17.19 17.55 55,391,828 -0.02(-0.13%)
Mar 13, 2007 17.48 17.68 17.28 17.57 59,692,304 +0.09(+0.54%)
Mar 12, 2007 17.22 17.66 17.14 17.48 46,333,088 +0.24(+1.40%)
Mar 09, 2007 17.40 17.40 17.14 17.24 31,235,824 +0.02(+0.11%)
Mar 08, 2007 16.95 17.31 16.88 17.22 43,725,488 +0.51(+3.05%)
Mar 07, 2007 16.87 16.99 16.64 16.71 58,963,756 -0.27(-1.58%)
Mar 06, 2007 17.00 17.06 16.82 16.98 49,367,720 +0.13(+0.78%)
Mar 05, 2007 17.00 17.35 16.79 16.85 48,997,256 -0.34(-1.98%)
Mar 02, 2007 17.28 17.45 17.15 17.19 43,382,632 -0.13(-0.74%)
Mar 01, 2007 17.06 17.44 16.86 17.31 53,684,528 -0.04(-0.24%)
Feb 28, 2007 17.31 17.40 17.08 17.36 60,894,964 +0.31(+1.80%)
Feb 27, 2007 17.60 17.79 16.60 17.05 71,817,272 -0.64(-3.60%)
Feb 26, 2007 17.45 17.72 17.44 17.69 42,642,344 +0.24(+1.35%)
Feb 23, 2007 17.44 17.53 17.36 17.45 25,931,788 -0.02(-0.14%)
Feb 22, 2007 17.53 17.64 17.40 17.47 31,342,902 -0.08(-0.43%)
Feb 21, 2007 17.62 17.69 17.53 17.55 34,264,732 -0.09(-0.53%)
Feb 20, 2007 17.69 17.80 17.62 17.64 36,050,700 -0.03(-0.19%)
Feb 16, 2007 17.46 17.68 17.39 17.68 34,908,044 +0.12(+0.67%)
Feb 15, 2007 17.60 17.62 17.46 17.56 30,045,252 +0.02(+0.11%)
Feb 14, 2007 17.57 17.71 17.49 17.54 45,873,320 +0.00(+0.00%)
Feb 13, 2007 17.40 17.62 17.37 17.54 29,399,258 +0.11(+0.62%)
Feb 12, 2007 17.33 17.52 17.30 17.43 28,281,650 +0.03(+0.16%)
Feb 09, 2007 17.68 17.79 17.37 17.40 43,667,392 -0.23(-1.28%)
Feb 08, 2007 17.49 17.69 17.42 17.63 34,749,232 +0.10(+0.59%)
Feb 07, 2007 17.66 17.74 17.39 17.53 73,709,464 -0.16(-0.93%)
Feb 06, 2007 17.78 17.90 17.66 17.69 48,282,316 -0.13(-0.74%)
Feb 05, 2007 17.77 17.97 17.76 17.82 55,060,204 -0.16(-0.87%)
Feb 02, 2007 17.80 18.01 17.74 17.98 44,193,024 +0.17(+0.98%)
Feb 01, 2007 17.78 17.83 17.67 17.80 42,045,332 +0.06(+0.32%)
Jan 31, 2007 17.49 17.86 17.49 17.75 60,399,016 +0.25(+1.46%)
Jan 30, 2007 17.27 17.54 17.25 17.49 41,978,752 +0.27(+1.59%)
Jan 29, 2007 17.14 17.42 17.12 17.22 42,075,864 +0.05(+0.30%)
Jan 26, 2007 17.15 17.35 16.98 17.17 51,789,788 -0.18(-1.06%)
Jan 25, 2007 17.64 17.78 17.20 17.35 67,096,116 +0.08(+0.44%)
Jan 24, 2007 17.01 17.43 16.91 17.28 72,192,360 +0.60(+3.59%)
Jan 23, 2007 16.57 16.86 16.50 16.68 37,685,060 +0.04(+0.26%)
Jan 22, 2007 16.62 16.76 16.51 16.63 47,238,896 +0.09(+0.57%)
Jan 19, 2007 16.65 16.67 16.45 16.54 45,942,944 +0.02(+0.14%)
Jan 18, 2007 16.34 16.89 16.22 16.52 59,285,200 +0.25(+1.54%)
Jan 17, 2007 16.32 16.35 16.18 16.27 37,970,244 -0.07(-0.40%)
Jan 16, 2007 16.48 16.48 16.24 16.33 34,666,964 -0.05(-0.29%)
Jan 12, 2007 16.32 16.46 16.23 16.38 42,866,328 +0.11(+0.70%)
Jan 11, 2007 16.08 16.28 15.85 16.27 51,598,744 +0.22(+1.35%)
Jan 10, 2007 16.13 16.51 15.42 16.05 63,534,576 +0.04(+0.27%)
Jan 09, 2007 15.96 16.23 15.87 16.01 84,988,840 +0.06(+0.38%)
Jan 08, 2007 15.75 16.04 15.66 15.95 85,317,064 -0.07(-0.44%)
Jan 05, 2007 16.22 16.29 16.01 16.02 77,523,536 -0.25(-1.57%)
Jan 04, 2007 16.48 16.62 16.07 16.27 93,985,024 -0.21(-1.29%)
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.