Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.14 17.23 17.09 17.19 1,747,163 +0.04(+0.24%)
Mar 29, 2007 17.23 17.24 17.11 17.15 1,377,963 +0.01(+0.04%)
Mar 28, 2007 17.21 17.27 17.09 17.14 2,194,368 -0.09(-0.54%)
Mar 27, 2007 17.40 17.40 17.18 17.23 1,397,567 -0.18(-1.05%)
Mar 26, 2007 17.50 17.50 17.28 17.42 1,240,739 -0.05(-0.28%)
Mar 23, 2007 17.40 17.50 17.38 17.47 1,228,078 -0.02(-0.10%)
Mar 22, 2007 17.36 17.49 17.35 17.48 2,182,524 +0.07(+0.41%)
Mar 21, 2007 17.25 17.41 17.20 17.41 6,431,586 +0.15(+0.88%)
Mar 20, 2007 17.18 17.30 17.04 17.26 979,767 +0.01(+0.06%)
Mar 19, 2007 17.13 17.27 17.07 17.25 1,667,523 +0.18(+1.08%)
Mar 16, 2007 17.09 17.14 16.99 17.07 2,126,164 +0.00(+0.01%)
Mar 15, 2007 16.96 17.10 16.96 17.06 1,162,325 +0.05(+0.30%)
Mar 14, 2007 16.97 17.05 16.82 17.01 1,834,562 +0.08(+0.46%)
Mar 13, 2007 17.25 17.14 16.92 16.93 1,413,495 -0.31(-1.80%)
Mar 12, 2007 17.08 17.26 16.99 17.25 1,704,280 +0.19(+1.12%)
Mar 09, 2007 17.00 17.08 16.97 17.05 1,276,678 +0.14(+0.81%)
Mar 08, 2007 16.86 17.01 16.82 16.92 2,037,540 +0.11(+0.66%)
Mar 07, 2007 16.78 16.91 16.71 16.81 2,249,911 +0.01(+0.09%)
Mar 06, 2007 16.71 16.91 16.61 16.79 2,159,653 +0.15(+0.90%)
Mar 05, 2007 16.47 16.82 15.89 16.64 2,810,245 -0.08(-0.47%)
Mar 02, 2007 16.93 17.11 16.72 16.72 2,216,013 -0.40(-2.34%)
Mar 01, 2007 17.12 17.21 16.80 17.12 2,166,997 -0.01(-0.07%)
Feb 28, 2007 16.87 17.32 16.85 17.13 3,401,209 +0.31(+1.86%)
Feb 27, 2007 17.12 17.19 16.72 16.82 2,182,524 -0.66(-3.75%)
Feb 26, 2007 17.63 17.67 17.40 17.48 925,857 -0.12(-0.67%)
Feb 23, 2007 17.44 17.63 17.34 17.60 793,125 +0.12(+0.71%)
Feb 22, 2007 17.61 17.63 17.41 17.47 791,083 -0.11(-0.60%)
Feb 21, 2007 17.51 17.60 17.43 17.58 897,269 -0.04(-0.25%)
Feb 20, 2007 17.14 17.62 17.12 17.62 1,808,015 +0.50(+2.90%)
Feb 16, 2007 17.21 17.21 17.09 17.12 755,143 -0.10(-0.57%)
Feb 15, 2007 17.25 17.34 17.11 17.22 1,768,400 -0.03(-0.17%)
Feb 14, 2007 17.29 17.29 17.09 17.25 1,254,334 +0.14(+0.84%)
Feb 13, 2007 17.04 17.13 16.98 17.11 948,038 +0.08(+0.47%)
Feb 12, 2007 17.05 17.08 16.99 17.02 1,148,823 -0.03(-0.17%)
Feb 09, 2007 17.23 17.24 16.99 17.05 819,671 -0.16(-0.92%)
Feb 08, 2007 17.20 17.25 17.15 17.21 1,064,307 -0.09(-0.51%)
Feb 07, 2007 17.31 17.36 17.22 17.30 764,945 -0.01(-0.06%)
Feb 06, 2007 17.32 17.38 17.25 17.31 835,599 -0.01(-0.07%)
Feb 05, 2007 17.31 17.38 17.19 17.32 1,196,631 +0.01(+0.08%)
Feb 02, 2007 17.24 17.37 17.19 17.31 1,717,757 +0.02(+0.13%)
Feb 01, 2007 17.19 17.32 17.16 17.29 2,406,739 +0.10(+0.58%)
Jan 31, 2007 17.12 17.21 16.89 17.19 1,223,586 +0.08(+0.46%)
Jan 30, 2007 17.18 17.24 17.00 17.11 1,960,351 -0.00(-0.01%)
Jan 29, 2007 16.97 17.26 16.97 17.11 1,607,079 +0.21(+1.22%)
Jan 26, 2007 16.93 16.99 16.73 16.90 1,302,816 +0.06(+0.35%)
Jan 25, 2007 17.25 17.35 16.82 16.85 2,298,512 -0.40(-2.31%)
Jan 24, 2007 17.24 17.26 17.07 17.25 1,820,676 +0.04(+0.26%)
Jan 23, 2007 16.89 17.25 16.89 17.20 2,523,544 +0.32(+1.87%)
Jan 22, 2007 16.69 16.94 16.65 16.89 2,165,371 +0.17(+1.00%)
Jan 19, 2007 16.41 16.82 16.36 16.72 2,404,289 +0.33(+1.99%)
Jan 18, 2007 16.30 16.50 16.28 16.39 2,085,732 +0.09(+0.57%)
Jan 17, 2007 15.92 16.36 15.90 16.30 4,393,637 +0.53(+3.34%)
Jan 16, 2007 15.30 15.81 15.29 15.77 4,398,538 +0.47(+3.07%)
Jan 12, 2007 15.24 15.30 15.24 15.30 1,147,622 +0.00(+0.00%)
Jan 11, 2007 15.14 15.30 15.14 15.30 1,130,469 +0.18(+1.20%)
Jan 10, 2007 14.90 15.14 14.89 15.12 678,771 +0.16(+1.08%)
Jan 09, 2007 14.96 15.02 14.80 14.96 829,882 +0.00(+0.02%)
Jan 08, 2007 14.95 15.00 14.82 14.96 1,071,658 +0.03(+0.18%)
Jan 05, 2007 14.96 15.09 14.83 14.93 875,215 -0.17(-1.10%)
Jan 04, 2007 15.03 15.14 14.90 15.10 714,303 +0.03(+0.21%)
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.