Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.98 14.08 13.97 14.03 2,630,273 +0.05(+0.39%)
Mar 29, 2007 14.00 14.05 13.90 13.97 3,548,454 +0.01(+0.04%)
Mar 28, 2007 13.96 14.05 13.92 13.97 3,109,094 -0.05(-0.35%)
Mar 27, 2007 14.05 14.05 13.96 14.02 2,551,353 -0.04(-0.25%)
Mar 26, 2007 14.05 14.12 13.95 14.05 2,726,862 +0.03(+0.18%)
Mar 23, 2007 13.96 14.07 13.93 14.03 3,022,517 +0.12(+0.83%)
Mar 22, 2007 13.93 13.98 13.88 13.91 3,763,570 -0.02(-0.13%)
Mar 21, 2007 13.83 13.94 13.75 13.93 4,195,716 +0.07(+0.54%)
Mar 20, 2007 13.82 13.87 13.77 13.86 4,536,721 +0.08(+0.58%)
Mar 19, 2007 13.74 13.83 13.72 13.78 4,821,186 +0.06(+0.47%)
Mar 16, 2007 13.80 13.81 13.70 13.71 4,239,299 -0.09(-0.65%)
Mar 15, 2007 13.73 13.92 13.71 13.80 6,404,298 +0.09(+0.63%)
Mar 14, 2007 13.66 13.84 13.59 13.72 5,720,521 +0.05(+0.35%)
Mar 13, 2007 13.69 13.74 13.62 13.67 5,603,319 -0.03(-0.19%)
Mar 12, 2007 13.72 13.75 13.69 13.69 4,740,500 -0.04(-0.26%)
Mar 09, 2007 13.73 13.75 13.70 13.73 3,511,350 +0.05(+0.35%)
Mar 08, 2007 13.58 13.71 13.57 13.68 3,520,184 +0.16(+1.18%)
Mar 07, 2007 13.89 13.89 13.50 13.52 5,805,331 -0.04(-0.33%)
Mar 06, 2007 13.51 13.58 13.50 13.57 4,846,512 +0.09(+0.69%)
Mar 05, 2007 13.59 13.59 13.35 13.47 6,211,710 +0.03(+0.20%)
Mar 02, 2007 13.52 13.57 13.28 13.45 3,514,295 -0.08(-0.60%)
Mar 01, 2007 13.06 13.60 13.06 13.53 7,040,222 -0.01(-0.05%)
Feb 28, 2007 13.46 13.58 13.38 13.53 5,834,778 +0.07(+0.53%)
Feb 27, 2007 13.68 13.68 13.41 13.46 10,708,971 -0.17(-1.23%)
Feb 26, 2007 13.66 13.69 13.59 13.63 7,494,672 -0.03(-0.22%)
Feb 23, 2007 13.67 13.73 13.59 13.66 5,864,226 -0.00(-0.02%)
Feb 22, 2007 13.61 13.75 13.56 13.66 5,926,066 +0.08(+0.61%)
Feb 21, 2007 13.41 13.64 13.41 13.58 8,131,703 +0.17(+1.25%)
Feb 20, 2007 13.20 13.45 13.16 13.41 3,299,326 +0.25(+1.91%)
Feb 16, 2007 13.09 13.17 13.04 13.16 2,756,899 -0.04(-0.31%)
Feb 15, 2007 13.12 13.26 13.08 13.20 3,792,282 +0.14(+1.04%)
Feb 14, 2007 13.02 13.12 12.98 13.07 4,178,636 -0.05(-0.36%)
Feb 13, 2007 12.97 13.12 12.96 13.11 4,742,979 +0.18(+1.36%)
Feb 12, 2007 12.89 12.98 12.74 12.94 4,014,548 +0.02(+0.12%)
Feb 09, 2007 12.99 13.02 12.81 12.92 4,446,022 -0.06(-0.46%)
Feb 08, 2007 12.97 13.06 12.91 12.98 3,723,963 +0.05(+0.37%)
Feb 07, 2007 12.75 13.08 12.67 12.93 7,163,461 -0.28(-2.13%)
Feb 06, 2007 13.26 13.33 13.05 13.22 4,137,409 +0.08(+0.59%)
Feb 05, 2007 13.01 13.17 12.97 13.14 5,600,963 +0.21(+1.65%)
Feb 02, 2007 13.03 13.03 12.92 12.92 2,430,029 -0.08(-0.60%)
Feb 01, 2007 12.94 13.10 12.90 13.00 6,429,623 +0.12(+0.94%)
Jan 31, 2007 12.70 12.92 12.60 12.88 6,372,494 +0.22(+1.73%)
Jan 30, 2007 12.72 12.77 12.64 12.66 7,037,425 +0.10(+0.78%)
Jan 29, 2007 12.51 12.69 12.50 12.56 7,383,141 +0.00(+0.00%)
Jan 26, 2007 12.65 12.65 12.49 12.56 4,802,340 -0.14(-1.08%)
Jan 25, 2007 13.07 13.11 12.65 12.70 9,416,215 -0.39(-2.98%)
Jan 24, 2007 13.14 13.29 12.91 13.09 9,755,453 +0.11(+0.85%)
Jan 23, 2007 13.41 13.41 12.87 12.98 13,932,912 -0.66(-4.84%)
Jan 22, 2007 13.78 13.78 13.61 13.64 3,486,025 -0.12(-0.85%)
Jan 19, 2007 13.87 13.90 13.72 13.76 2,528,384 -0.12(-0.83%)
Jan 18, 2007 13.97 14.03 13.85 13.88 2,192,680 -0.06(-0.46%)
Jan 17, 2007 13.84 14.02 13.80 13.94 5,252,302 +0.11(+0.82%)
Jan 16, 2007 13.76 13.83 13.74 13.83 2,741,586 +0.10(+0.71%)
Jan 12, 2007 13.81 13.82 13.69 13.73 4,791,150 -0.08(-0.59%)
Jan 11, 2007 13.84 13.92 13.78 13.81 5,388,350 +0.01(+0.06%)
Jan 10, 2007 13.91 13.91 13.78 13.80 4,160,379 -0.11(-0.81%)
Jan 09, 2007 13.84 13.97 13.77 13.91 4,712,819 +0.08(+0.58%)
Jan 08, 2007 13.88 13.90 13.69 13.83 4,248,722 -0.03(-0.24%)
Jan 05, 2007 13.92 13.94 13.84 13.87 2,672,089 -0.10(-0.68%)
Jan 04, 2007 13.95 14.00 13.85 13.96 4,063,790 +0.08(+0.56%)
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.