Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.95 15.05 14.93 14.94 3,126,342 -0.04(-0.24%)
Apr 27, 2007 14.95 15.01 14.91 14.97 3,102,861 -0.08(-0.53%)
Apr 26, 2007 15.06 15.15 15.01 15.05 2,925,908 -0.10(-0.65%)
Apr 25, 2007 15.42 15.42 14.99 15.15 4,872,228 +0.06(+0.42%)
Apr 24, 2007 14.56 15.16 14.29 15.09 9,002,885 +0.49(+3.33%)
Apr 23, 2007 14.51 14.67 14.45 14.60 2,636,668 +0.10(+0.66%)
Apr 20, 2007 14.46 14.60 14.45 14.51 5,129,892 +0.13(+0.92%)
Apr 19, 2007 14.69 14.69 14.36 14.37 2,992,392 -0.18(-1.25%)
Apr 18, 2007 14.54 14.58 14.46 14.56 1,585,528 -0.04(-0.25%)
Apr 17, 2007 14.61 14.70 14.53 14.59 2,161,656 -0.02(-0.14%)
Apr 16, 2007 14.56 14.67 14.53 14.61 2,353,113 +0.10(+0.68%)
Apr 13, 2007 14.80 14.80 14.47 14.51 2,088,276 -0.14(-0.96%)
Apr 12, 2007 14.45 14.68 14.27 14.65 3,507,327 +0.17(+1.16%)
Apr 11, 2007 14.57 14.60 14.35 14.49 2,966,554 -0.11(-0.73%)
Apr 10, 2007 14.54 14.62 14.50 14.59 2,827,143 +0.09(+0.63%)
Apr 09, 2007 14.59 14.62 14.49 14.50 3,838,307 -0.09(-0.64%)
Apr 05, 2007 14.57 14.63 14.54 14.59 2,792,458 -0.02(-0.13%)
Apr 04, 2007 14.36 14.61 14.33 14.61 4,790,682 +0.26(+1.80%)
Apr 03, 2007 14.19 14.42 14.19 14.35 4,253,942 +0.20(+1.38%)
Apr 02, 2007 14.04 14.20 14.04 14.16 2,844,656 +0.11(+0.75%)
Mar 30, 2007 14.00 14.11 14.00 14.05 2,625,498 +0.05(+0.39%)
Mar 29, 2007 14.03 14.08 13.92 14.00 3,542,012 +0.01(+0.04%)
Mar 28, 2007 13.98 14.08 13.95 13.99 3,103,449 -0.05(-0.35%)
Mar 27, 2007 14.07 14.07 13.98 14.04 2,546,721 -0.04(-0.25%)
Mar 26, 2007 14.07 14.14 13.98 14.08 2,721,911 +0.03(+0.18%)
Mar 23, 2007 13.98 14.09 13.95 14.05 3,017,030 +0.12(+0.83%)
Mar 22, 2007 13.96 14.00 13.90 13.94 3,756,738 -0.02(-0.13%)
Mar 21, 2007 13.86 13.96 13.78 13.96 4,188,099 +0.07(+0.54%)
Mar 20, 2007 13.84 13.89 13.80 13.88 4,528,485 +0.08(+0.58%)
Mar 19, 2007 13.76 13.85 13.74 13.80 4,812,434 +0.06(+0.47%)
Mar 16, 2007 13.83 13.83 13.72 13.74 4,231,603 -0.09(-0.65%)
Mar 15, 2007 13.75 13.95 13.74 13.83 6,392,671 +0.09(+0.63%)
Mar 14, 2007 13.69 13.86 13.62 13.74 5,710,136 +0.05(+0.35%)
Mar 13, 2007 13.72 13.76 13.64 13.69 5,593,146 -0.03(-0.19%)
Mar 12, 2007 13.74 13.77 13.71 13.72 4,731,893 -0.04(-0.26%)
Mar 09, 2007 13.76 13.78 13.72 13.75 3,504,975 +0.05(+0.35%)
Mar 08, 2007 13.61 13.74 13.59 13.71 3,513,794 +0.16(+1.18%)
Mar 07, 2007 13.91 13.91 13.52 13.55 5,794,791 -0.04(-0.33%)
Mar 06, 2007 13.53 13.61 13.53 13.59 4,837,713 +0.09(+0.69%)
Mar 05, 2007 13.61 13.61 13.38 13.50 6,200,432 +0.03(+0.20%)
Mar 02, 2007 13.54 13.59 13.30 13.47 3,507,915 -0.08(-0.60%)
Mar 01, 2007 13.09 13.63 13.08 13.55 7,027,441 -0.01(-0.05%)
Feb 28, 2007 13.49 13.60 13.40 13.56 5,824,185 +0.07(+0.53%)
Feb 27, 2007 13.71 13.71 13.44 13.49 10,689,530 -0.17(-1.23%)
Feb 26, 2007 13.69 13.71 13.61 13.66 7,481,065 -0.03(-0.22%)
Feb 23, 2007 13.69 13.76 13.61 13.69 5,853,580 -0.00(-0.02%)
Feb 22, 2007 13.64 13.77 13.59 13.69 5,915,308 +0.08(+0.61%)
Feb 21, 2007 13.44 13.66 13.44 13.61 8,116,941 +0.17(+1.25%)
Feb 20, 2007 13.22 13.47 13.18 13.44 3,293,336 +0.25(+1.91%)
Feb 16, 2007 13.11 13.20 13.06 13.19 2,751,894 -0.04(-0.31%)
Feb 15, 2007 13.14 13.29 13.10 13.23 3,785,397 +0.14(+1.04%)
Feb 14, 2007 13.04 13.15 13.01 13.09 4,171,050 -0.05(-0.36%)
Feb 13, 2007 13.00 13.15 12.99 13.14 4,734,368 +0.18(+1.36%)
Feb 12, 2007 12.91 13.00 12.77 12.96 4,007,259 +0.02(+0.12%)
Feb 09, 2007 13.01 13.04 12.84 12.95 4,437,950 -0.06(-0.46%)
Feb 08, 2007 13.00 13.08 12.93 13.01 3,717,202 +0.05(+0.37%)
Feb 07, 2007 12.77 13.10 12.70 12.96 7,150,456 -0.28(-2.13%)
Feb 06, 2007 13.28 13.35 13.07 13.24 4,129,898 +0.08(+0.59%)
Feb 05, 2007 13.03 13.20 13.00 13.16 5,590,795 +0.21(+1.66%)
Feb 02, 2007 13.05 13.05 12.94 12.95 2,425,617 -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.