Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.22 24.45 23.65 23.82 3,382,309 -0.62(-2.55%)
Mar 29, 2007 24.37 24.70 24.11 24.45 1,882,996 +0.30(+1.23%)
Mar 28, 2007 24.61 24.65 24.06 24.15 3,010,430 -0.27(-1.09%)
Mar 27, 2007 24.49 24.65 24.22 24.42 1,373,068 -0.33(-1.32%)
Mar 26, 2007 25.26 25.29 24.39 24.75 3,046,667 -0.52(-2.05%)
Mar 23, 2007 24.69 25.42 24.53 25.26 4,185,777 +0.57(+2.31%)
Mar 22, 2007 25.13 25.35 24.62 24.69 4,775,410 +0.02(+0.06%)
Mar 21, 2007 24.41 25.04 24.25 24.68 4,364,723 +0.44(+1.82%)
Mar 20, 2007 24.13 24.60 24.01 24.24 4,305,247 +0.26(+1.08%)
Mar 19, 2007 23.73 24.18 23.51 23.98 3,556,217 +0.66(+2.84%)
Mar 16, 2007 23.79 23.80 23.19 23.31 4,049,487 -0.47(-1.99%)
Mar 15, 2007 22.89 24.06 22.88 23.79 5,557,394 +0.91(+3.96%)
Mar 14, 2007 21.33 23.18 21.32 22.88 8,237,621 +1.33(+6.19%)
Mar 13, 2007 22.70 22.35 21.39 21.55 5,010,031 -1.16(-5.10%)
Mar 12, 2007 22.79 22.81 22.33 22.70 4,225,027 +0.74(+3.36%)
Mar 09, 2007 21.87 22.85 21.69 21.97 16,775,381 +3.21(+17.14%)
Mar 08, 2007 18.55 19.03 18.55 18.75 2,012,730 +0.35(+1.90%)
Mar 07, 2007 18.36 18.66 18.21 18.40 1,719,158 +0.05(+0.29%)
Mar 06, 2007 18.20 18.45 17.96 18.35 2,338,601 +0.46(+2.55%)
Mar 05, 2007 18.07 18.48 17.85 17.89 2,415,014 -0.44(-2.41%)
Mar 02, 2007 18.65 18.78 18.29 18.33 2,102,404 -0.31(-1.67%)
Mar 01, 2007 18.66 18.73 18.18 18.65 3,823,313 -0.40(-2.12%)
Feb 28, 2007 19.16 19.32 18.38 19.05 3,652,587 -0.15(-0.79%)
Feb 27, 2007 20.07 20.11 19.04 19.20 2,749,550 -1.02(-5.05%)
Feb 26, 2007 20.34 20.47 20.02 20.22 1,070,947 -0.11(-0.56%)
Feb 23, 2007 20.21 20.37 19.93 20.34 1,410,749 +0.11(+0.53%)
Feb 22, 2007 20.49 20.53 20.07 20.23 1,758,940 -0.26(-1.26%)
Feb 21, 2007 20.15 20.51 20.08 20.49 1,758,940 +0.30(+1.51%)
Feb 20, 2007 20.09 20.26 19.99 20.18 2,630,466 +0.07(+0.34%)
Feb 16, 2007 20.26 20.26 19.93 20.12 1,435,301 -0.20(-0.98%)
Feb 15, 2007 20.15 20.35 19.84 20.31 2,705,960 +0.20(+0.98%)
Feb 14, 2007 20.18 20.24 20.02 20.12 1,437,411 +0.05(+0.23%)
Feb 13, 2007 20.08 20.18 19.98 20.07 1,931,563 +0.13(+0.65%)
Feb 12, 2007 20.15 20.20 19.88 19.94 1,165,281 -0.14(-0.72%)
Feb 09, 2007 20.88 20.93 19.84 20.08 2,562,456 -0.80(-3.83%)
Feb 08, 2007 20.56 20.94 20.45 20.88 2,914,586 +0.27(+1.29%)
Feb 07, 2007 20.41 20.70 20.18 20.62 1,909,533 +0.36(+1.77%)
Feb 06, 2007 20.30 20.41 20.11 20.26 1,977,281 +0.01(+0.04%)
Feb 05, 2007 19.80 20.43 19.68 20.25 2,820,054 +0.45(+2.27%)
Feb 02, 2007 19.90 20.05 19.70 19.80 1,834,433 -0.08(-0.38%)
Feb 01, 2007 19.75 19.90 19.69 19.88 1,980,694 +0.13(+0.66%)
Jan 31, 2007 19.78 19.86 19.62 19.75 2,895,679 -0.12(-0.61%)
Jan 30, 2007 19.80 19.96 19.55 19.87 2,007,216 +0.06(+0.31%)
Jan 29, 2007 19.49 19.86 19.40 19.81 2,486,569 +0.24(+1.25%)
Jan 26, 2007 19.42 19.60 19.16 19.57 1,132,275 +0.22(+1.14%)
Jan 25, 2007 19.67 20.07 19.13 19.35 1,604,932 -0.42(-2.12%)
Jan 24, 2007 19.76 19.99 19.56 19.76 1,676,225 +0.18(+0.89%)
Jan 23, 2007 19.63 19.80 19.35 19.59 1,229,827 +0.01(+0.04%)
Jan 22, 2007 19.76 19.79 19.19 19.58 1,766,555 -0.18(-0.92%)
Jan 19, 2007 19.64 19.85 19.43 19.76 2,072,206 +0.15(+0.78%)
Jan 18, 2007 19.44 19.73 19.27 19.61 1,451,581 +0.32(+1.66%)
Jan 17, 2007 19.50 19.56 19.26 19.29 1,619,768 -0.43(-2.16%)
Jan 16, 2007 19.79 19.87 19.64 19.72 1,449,612 -0.02(-0.12%)
Jan 12, 2007 19.40 19.79 19.06 19.74 1,878,154 +0.34(+1.73%)
Jan 11, 2007 18.61 19.91 18.47 19.41 3,868,171 +0.97(+5.29%)
Jan 10, 2007 18.52 18.58 18.22 18.43 1,854,390 -0.23(-1.22%)
Jan 09, 2007 18.37 18.83 18.32 18.66 2,530,027 +0.37(+2.00%)
Jan 08, 2007 17.60 18.34 17.42 18.29 2,440,747 +0.61(+3.45%)
Jan 05, 2007 17.62 17.95 17.30 17.69 1,827,081 +0.06(+0.35%)
Jan 04, 2007 17.50 17.89 17.34 17.62 2,400,571 +0.23(+1.31%)
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.