Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.92 15.02 14.90 14.91 3,132,028 -0.04(-0.24%)
Apr 27, 2007 14.92 14.98 14.88 14.95 3,108,505 -0.08(-0.53%)
Apr 26, 2007 15.04 15.13 14.98 15.02 2,931,229 -0.10(-0.65%)
Apr 25, 2007 15.40 15.40 14.96 15.12 4,881,089 +0.06(+0.42%)
Apr 24, 2007 14.53 15.13 14.27 15.06 9,019,259 +0.49(+3.33%)
Apr 23, 2007 14.48 14.64 14.42 14.57 2,641,463 +0.10(+0.66%)
Apr 20, 2007 14.43 14.57 14.43 14.48 5,139,222 +0.13(+0.92%)
Apr 19, 2007 14.66 14.66 14.34 14.35 2,997,834 -0.18(-1.25%)
Apr 18, 2007 14.52 14.56 14.43 14.53 1,588,412 -0.04(-0.25%)
Apr 17, 2007 14.59 14.67 14.50 14.56 2,165,588 -0.02(-0.14%)
Apr 16, 2007 14.53 14.65 14.50 14.59 2,357,393 +0.10(+0.68%)
Apr 13, 2007 14.77 14.77 14.44 14.49 2,092,074 -0.14(-0.96%)
Apr 12, 2007 14.42 14.65 14.25 14.63 3,513,706 +0.17(+1.16%)
Apr 11, 2007 14.54 14.58 14.33 14.46 2,971,950 -0.11(-0.73%)
Apr 10, 2007 14.52 14.60 14.47 14.57 2,832,285 +0.09(+0.63%)
Apr 09, 2007 14.56 14.59 14.47 14.47 3,845,288 -0.09(-0.64%)
Apr 05, 2007 14.54 14.60 14.52 14.57 2,797,537 -0.02(-0.13%)
Apr 04, 2007 14.33 14.59 14.30 14.59 4,799,395 +0.26(+1.80%)
Apr 03, 2007 14.17 14.40 14.16 14.33 4,261,679 +0.20(+1.38%)
Apr 02, 2007 14.01 14.17 14.01 14.13 2,849,830 +0.11(+0.75%)
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%)
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.