Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.22 18.35 17.97 18.26 6,467,940 +0.09(+0.52%)
Mar 29, 2007 18.15 18.19 18.03 18.17 5,858,556 +0.09(+0.52%)
Mar 28, 2007 18.01 18.12 17.95 18.07 5,507,221 +0.08(+0.45%)
Mar 27, 2007 18.07 18.10 17.93 17.99 5,077,138 -0.16(-0.86%)
Mar 26, 2007 18.21 18.23 18.02 18.15 5,185,855 -0.10(-0.57%)
Mar 23, 2007 18.35 18.42 18.18 18.25 5,819,979 -0.04(-0.22%)
Mar 22, 2007 18.30 18.47 18.19 18.29 9,119,469 +0.14(+0.76%)
Mar 21, 2007 18.08 18.17 17.93 18.15 5,341,641 +0.16(+0.89%)
Mar 20, 2007 17.68 18.00 17.67 17.99 6,346,025 +0.28(+1.59%)
Mar 19, 2007 17.67 17.72 17.60 17.71 3,396,342 +0.12(+0.70%)
Mar 16, 2007 17.62 17.67 17.56 17.59 7,292,907 -0.03(-0.20%)
Mar 15, 2007 17.37 17.64 17.36 17.62 8,111,307 +0.27(+1.57%)
Mar 14, 2007 17.26 17.40 17.16 17.35 5,722,421 +0.09(+0.51%)
Mar 13, 2007 17.60 17.57 17.26 17.26 4,795,624 -0.34(-1.91%)
Mar 12, 2007 17.36 17.64 17.31 17.60 7,824,373 +0.29(+1.65%)
Mar 09, 2007 17.31 17.40 17.27 17.31 4,927,295 +0.01(+0.07%)
Mar 08, 2007 17.34 17.42 17.28 17.30 5,460,036 +0.08(+0.47%)
Mar 07, 2007 17.48 17.52 17.22 17.22 8,045,631 -0.32(-1.84%)
Mar 06, 2007 17.58 17.59 17.47 17.54 5,128,149 +0.03(+0.16%)
Mar 05, 2007 17.36 17.63 17.30 17.51 5,408,069 +0.11(+0.61%)
Mar 02, 2007 17.54 17.67 17.41 17.41 3,387,416 -0.19(-1.10%)
Mar 01, 2007 17.63 17.70 17.48 17.60 6,483,998 -0.06(-0.36%)
Feb 28, 2007 17.77 17.94 17.62 17.67 8,747,344 -0.10(-0.55%)
Feb 27, 2007 18.13 18.30 17.12 17.76 9,037,785 -0.37(-2.02%)
Feb 26, 2007 17.98 18.15 17.96 18.13 3,523,818 +0.19(+1.08%)
Feb 23, 2007 18.07 18.11 17.83 17.94 5,339,524 -0.17(-0.95%)
Feb 22, 2007 18.00 18.13 17.98 18.11 6,129,549 +0.07(+0.40%)
Feb 21, 2007 18.13 18.20 18.02 18.04 4,325,371 -0.13(-0.72%)
Feb 20, 2007 18.17 18.27 18.04 18.17 4,870,546 -0.05(-0.29%)
Feb 16, 2007 18.04 18.22 18.01 18.22 5,265,240 +0.18(+1.01%)
Feb 15, 2007 17.94 18.07 17.89 18.04 3,300,060 +0.06(+0.33%)
Feb 14, 2007 17.99 18.04 17.94 17.98 4,324,714 +0.02(+0.14%)
Feb 13, 2007 17.84 18.06 17.84 17.95 3,173,519 +0.10(+0.54%)
Feb 12, 2007 17.89 18.03 17.82 17.86 2,890,143 -0.03(-0.18%)
Feb 09, 2007 17.81 17.89 17.76 17.89 3,537,578 +0.08(+0.44%)
Feb 08, 2007 17.80 17.84 17.65 17.81 5,918,174 +0.01(+0.07%)
Feb 07, 2007 17.90 17.97 17.77 17.80 5,750,158 -0.14(-0.80%)
Feb 06, 2007 17.92 17.98 17.87 17.94 3,901,984 +0.01(+0.07%)
Feb 05, 2007 17.93 17.98 17.84 17.93 3,403,994 -0.05(-0.26%)
Feb 02, 2007 18.03 18.04 17.90 17.98 2,815,460 -0.04(-0.24%)
Feb 01, 2007 17.95 18.02 17.85 18.02 4,881,704 +0.07(+0.37%)
Jan 31, 2007 17.91 18.00 17.85 17.95 3,806,339 -0.01(-0.05%)
Jan 30, 2007 17.97 18.04 17.82 17.96 5,125,598 +0.16(+0.88%)
Jan 29, 2007 17.77 17.93 17.66 17.81 4,784,466 +0.07(+0.39%)
Jan 26, 2007 17.80 17.87 17.68 17.74 2,821,837 -0.07(-0.41%)
Jan 25, 2007 17.86 17.89 17.78 17.81 4,889,356 +0.08(+0.44%)
Jan 24, 2007 17.76 17.82 17.66 17.73 5,336,654 -0.02(-0.14%)
Jan 23, 2007 17.76 17.81 17.65 17.76 5,978,430 -0.06(-0.32%)
Jan 22, 2007 17.73 17.91 17.69 17.81 5,164,494 +0.04(+0.25%)
Jan 19, 2007 17.72 17.79 17.67 17.77 3,989,658 +0.04(+0.25%)
Jan 18, 2007 18.00 18.00 17.59 17.73 5,582,461 -0.03(-0.16%)
Jan 17, 2007 17.84 17.84 17.69 17.75 3,921,113 +0.01(+0.04%)
Jan 16, 2007 17.82 17.84 17.60 17.75 5,122,729 -0.10(-0.56%)
Jan 12, 2007 17.99 18.02 17.83 17.85 5,023,259 -0.13(-0.72%)
Jan 11, 2007 17.79 18.04 17.76 17.98 5,844,528 +0.17(+0.97%)
Jan 10, 2007 17.71 17.85 17.63 17.80 5,795,111 +0.06(+0.35%)
Jan 09, 2007 17.95 18.01 17.74 17.74 7,333,715 -0.21(-1.17%)
Jan 08, 2007 17.85 17.97 17.77 17.95 4,733,774 +0.08(+0.46%)
Jan 05, 2007 17.97 17.99 17.85 17.87 4,494,025 -0.13(-0.73%)
Jan 04, 2007 18.01 18.06 17.89 18.00 4,458,317 -0.01(-0.07%)
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.