Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.94 20.14 19.85 20.03 6,290,013 +0.16(+0.78%)
Mar 29, 2007 20.03 20.13 19.51 19.88 9,760,226 -0.08(-0.39%)
Mar 28, 2007 20.00 20.13 19.84 19.95 6,723,871 -0.27(-1.35%)
Mar 27, 2007 20.35 20.52 20.15 20.23 5,384,176 -0.25(-1.22%)
Mar 26, 2007 20.71 20.76 20.24 20.48 6,786,879 -0.18(-0.87%)
Mar 23, 2007 20.45 20.94 20.45 20.66 10,948,577 +0.10(+0.49%)
Mar 22, 2007 20.72 20.90 20.43 20.55 5,986,128 -0.16(-0.75%)
Mar 21, 2007 20.06 20.72 20.05 20.71 12,301,172 +0.60(+2.98%)
Mar 20, 2007 19.79 20.17 19.74 20.11 8,829,217 +0.27(+1.37%)
Mar 19, 2007 20.02 20.12 19.71 19.84 5,521,525 -0.05(-0.27%)
Mar 16, 2007 20.03 20.13 19.72 19.89 7,151,504 -0.18(-0.89%)
Mar 15, 2007 20.12 20.19 19.98 20.07 6,004,894 +0.03(+0.16%)
Mar 14, 2007 20.00 20.13 19.67 20.04 10,523,152 +0.05(+0.23%)
Mar 13, 2007 20.36 20.71 19.99 19.99 12,558,511 -0.37(-1.80%)
Mar 12, 2007 20.27 20.53 20.02 20.36 11,231,940 +0.39(+1.95%)
Mar 09, 2007 19.77 20.05 19.71 19.97 8,129,261 +0.37(+1.91%)
Mar 08, 2007 19.70 19.81 19.55 19.60 8,154,885 +0.09(+0.44%)
Mar 07, 2007 19.50 19.67 19.32 19.51 7,798,029 -0.09(-0.44%)
Mar 06, 2007 19.77 19.80 19.50 19.60 9,950,825 +0.30(+1.57%)
Mar 05, 2007 19.65 19.84 19.22 19.29 13,601,229 -0.40(-2.06%)
Mar 02, 2007 20.06 20.12 19.66 19.70 14,533,978 -0.16(-0.82%)
Mar 01, 2007 19.64 20.07 19.33 19.86 18,624,360 -0.09(-0.43%)
Feb 28, 2007 20.32 20.47 19.92 19.95 79,466,720 -0.28(-1.39%)
Feb 27, 2007 20.27 20.86 20.09 20.23 13,569,603 -0.28(-1.37%)
Feb 26, 2007 20.71 20.85 20.12 20.51 7,149,724 -0.09(-0.45%)
Feb 23, 2007 20.54 20.76 20.40 20.60 7,142,500 +0.05(+0.27%)
Feb 22, 2007 20.34 20.77 20.24 20.55 7,721,830 +0.49(+2.45%)
Feb 21, 2007 20.06 20.06 19.78 20.06 5,632,520 -0.09(-0.42%)
Feb 20, 2007 20.05 20.24 19.85 20.14 4,975,976 -0.02(-0.12%)
Feb 16, 2007 19.87 20.23 19.81 20.17 5,850,168 +0.17(+0.86%)
Feb 15, 2007 19.92 20.18 19.71 19.99 7,554,568 +0.08(+0.39%)
Feb 14, 2007 19.62 20.19 19.36 19.92 8,688,883 +0.57(+2.94%)
Feb 13, 2007 19.64 19.64 19.25 19.35 3,540,561 -0.03(-0.16%)
Feb 12, 2007 19.40 19.50 19.16 19.38 4,786,142 -0.02(-0.08%)
Feb 09, 2007 19.87 20.16 19.39 19.39 9,892,048 -0.24(-1.23%)
Feb 08, 2007 19.66 19.93 19.58 19.64 4,651,335 -0.13(-0.67%)
Feb 07, 2007 19.40 19.89 19.08 19.77 10,261,414 +0.60(+3.13%)
Feb 06, 2007 19.24 19.24 18.75 19.17 6,008,535 +0.03(+0.16%)
Feb 05, 2007 19.27 19.44 19.09 19.14 5,509,675 -0.11(-0.57%)
Feb 02, 2007 19.02 19.38 19.00 19.25 4,756,313 +0.19(+1.02%)
Feb 01, 2007 19.00 19.29 18.76 19.05 7,096,218 +0.13(+0.70%)
Jan 31, 2007 18.89 19.01 18.45 18.92 6,168,925 +0.03(+0.16%)
Jan 30, 2007 18.88 18.97 18.73 18.89 6,249,043 +0.11(+0.58%)
Jan 29, 2007 19.03 19.04 18.62 18.78 10,696,701 -0.29(-1.51%)
Jan 26, 2007 19.04 19.35 18.90 19.07 9,296,698 +0.06(+0.33%)
Jan 25, 2007 19.03 19.36 18.86 19.00 10,112,672 +0.01(+0.04%)
Jan 24, 2007 18.32 19.07 18.32 19.00 11,727,902 +0.79(+4.32%)
Jan 23, 2007 18.23 18.58 18.17 18.21 6,311,387 +0.05(+0.26%)
Jan 22, 2007 18.56 18.60 18.02 18.16 13,332,540 -0.43(-2.30%)
Jan 19, 2007 17.88 18.86 17.83 18.59 17,797,562 +0.71(+3.96%)
Jan 18, 2007 18.20 18.26 17.66 17.88 15,264,092 -0.37(-2.05%)
Jan 17, 2007 18.69 18.69 18.22 18.26 12,400,241 -0.58(-3.10%)
Jan 16, 2007 19.34 19.38 18.68 18.84 12,084,624 -0.47(-2.46%)
Jan 12, 2007 19.08 19.50 19.01 19.32 10,823,007 +0.08(+0.40%)
Jan 11, 2007 18.97 19.42 18.96 19.24 8,057,784 +0.26(+1.40%)
Jan 10, 2007 18.52 19.02 18.51 18.97 7,159,581 +0.30(+1.58%)
Jan 09, 2007 18.87 18.99 18.51 18.68 6,890,814 -0.09(-0.46%)
Jan 08, 2007 18.83 19.07 18.61 18.76 5,461,135 +0.12(+0.63%)
Jan 05, 2007 18.87 18.92 18.48 18.65 6,308,271 -0.17(-0.91%)
Jan 04, 2007 18.43 18.97 18.27 18.82 7,482,962 +0.44(+2.37%)
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.