Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 18.32 18.62 18.16 18.26 52,653,176 +0.04(+0.21%)
Apr 27, 2007 18.31 18.45 18.17 18.22 44,983,852 -0.15(-0.82%)
Apr 26, 2007 18.46 18.61 18.29 18.37 56,066,652 -0.08(-0.46%)
Apr 25, 2007 18.57 18.68 18.38 18.46 53,690,692 +0.02(+0.10%)
Apr 24, 2007 18.84 18.85 18.36 18.44 50,771,804 -0.32(-1.68%)
Apr 23, 2007 18.84 18.93 18.56 18.76 50,434,976 -0.05(-0.25%)
Apr 20, 2007 18.60 18.82 18.60 18.80 50,013,112 +0.26(+1.42%)
Apr 19, 2007 18.38 18.61 18.36 18.54 35,209,560 +0.16(+0.87%)
Apr 18, 2007 18.49 18.49 18.31 18.38 28,914,580 -0.10(-0.56%)
Apr 17, 2007 18.46 18.51 18.37 18.48 33,216,240 -0.03(-0.18%)
Apr 16, 2007 18.52 18.58 18.42 18.52 28,992,282 +0.20(+1.08%)
Apr 13, 2007 18.28 18.39 18.10 18.32 32,171,712 +0.08(+0.47%)
Apr 12, 2007 18.36 18.36 18.15 18.23 35,996,248 -0.13(-0.72%)
Apr 11, 2007 18.60 18.60 18.31 18.36 31,794,964 -0.24(-1.29%)
Apr 10, 2007 18.54 18.63 18.40 18.61 29,557,182 +0.06(+0.31%)
Apr 09, 2007 18.61 18.70 18.46 18.55 29,320,518 +0.03(+0.15%)
Apr 05, 2007 18.35 18.56 18.25 18.52 31,224,448 +0.02(+0.10%)
Apr 04, 2007 18.74 18.75 18.50 18.50 43,498,428 -0.24(-1.28%)
Apr 03, 2007 18.72 18.82 18.67 18.74 50,967,508 +0.13(+0.71%)
Apr 02, 2007 18.73 18.77 18.42 18.61 82,793,168 +0.01(+0.08%)
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%)
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.