Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.85 17.31 16.81 17.05 8,927,808 +0.24(+1.43%)
Apr 27, 2007 16.77 16.90 16.72 16.81 4,932,330 -0.02(-0.12%)
Apr 26, 2007 16.61 16.88 16.35 16.83 9,787,437 +0.25(+1.51%)
Apr 25, 2007 15.87 16.62 15.75 16.58 7,391,065 +0.75(+4.74%)
Apr 24, 2007 16.00 16.12 15.66 15.83 5,895,325 -0.22(-1.37%)
Apr 23, 2007 15.90 16.11 15.78 16.05 6,577,786 +0.26(+1.65%)
Apr 20, 2007 15.71 15.92 15.62 15.79 5,747,134 +0.16(+1.02%)
Apr 19, 2007 15.57 15.84 15.35 15.63 8,336,359 -0.10(-0.64%)
Apr 18, 2007 15.19 15.73 15.01 15.73 12,317,034 +0.42(+2.74%)
Apr 17, 2007 16.01 16.29 15.25 15.31 31,843,206 -1.56(-9.25%)
Apr 16, 2007 16.38 16.91 16.34 16.87 7,372,976 +0.60(+3.69%)
Apr 13, 2007 16.28 16.34 16.07 16.27 2,646,662 +0.08(+0.49%)
Apr 12, 2007 16.12 16.28 16.04 16.19 5,028,464 -0.03(-0.18%)
Apr 11, 2007 16.08 16.25 15.86 16.22 9,509,177 +0.60(+3.84%)
Apr 10, 2007 15.40 15.62 15.27 15.62 9,742,313 +0.31(+2.02%)
Apr 09, 2007 15.29 15.37 15.20 15.31 4,539,153 +0.05(+0.33%)
Apr 05, 2007 15.13 15.34 14.99 15.26 5,433,543 +0.06(+0.39%)
Apr 04, 2007 15.01 15.27 14.98 15.20 6,182,922 +0.15(+1.00%)
Apr 03, 2007 14.94 15.07 14.70 15.05 7,278,168 +0.35(+2.38%)
Apr 02, 2007 14.95 14.97 14.67 14.70 8,345,369 -0.18(-1.21%)
Mar 30, 2007 15.15 15.21 14.80 14.88 9,508,125 -0.08(-0.53%)
Mar 29, 2007 15.35 15.43 14.94 14.96 6,521,414 -0.29(-1.90%)
Mar 28, 2007 15.49 15.53 15.16 15.25 5,508,185 -0.28(-1.80%)
Mar 27, 2007 15.79 15.83 15.50 15.53 5,442,746 -0.33(-2.08%)
Mar 26, 2007 16.05 16.10 15.59 15.86 4,016,593 -0.09(-0.56%)
Mar 23, 2007 15.79 16.02 15.72 15.95 2,862,345 +0.14(+0.89%)
Mar 22, 2007 15.91 15.99 15.76 15.81 3,806,761 -0.10(-0.63%)
Mar 21, 2007 15.59 16.03 15.47 15.91 3,736,735 +0.35(+2.25%)
Mar 20, 2007 15.51 15.60 15.40 15.56 2,822,027 +0.06(+0.39%)
Mar 19, 2007 15.28 15.58 15.28 15.50 3,272,423 +0.22(+1.44%)
Mar 16, 2007 15.45 15.45 15.18 15.28 3,068,708 -0.15(-0.97%)
Mar 15, 2007 15.30 15.49 15.30 15.43 3,420,172 +0.09(+0.59%)
Mar 14, 2007 14.86 15.35 14.86 15.34 5,809,813 +0.43(+2.88%)
Mar 13, 2007 15.51 15.48 14.89 14.91 5,301,584 -0.60(-3.87%)
Mar 12, 2007 15.48 15.64 15.30 15.51 4,141,542 -0.14(-0.89%)
Mar 09, 2007 15.57 15.71 15.40 15.65 4,406,309 -0.19(-1.20%)
Mar 08, 2007 15.67 15.90 15.58 15.84 6,154,709 +0.38(+2.46%)
Mar 07, 2007 15.70 15.77 15.45 15.46 2,922,932 -0.20(-1.28%)
Mar 06, 2007 15.58 15.78 15.43 15.66 6,123,542 +0.29(+1.87%)
Mar 05, 2007 15.65 15.97 15.36 15.37 5,132,908 -0.39(-2.46%)
Mar 02, 2007 15.97 16.06 15.71 15.76 3,698,477 -0.22(-1.38%)
Mar 01, 2007 15.70 16.27 15.51 15.98 6,389,341 -0.02(-0.12%)
Feb 28, 2007 15.86 16.06 15.60 16.00 7,150,681 +0.24(+1.52%)
Feb 27, 2007 16.06 16.11 15.73 15.76 10,505,976 -0.40(-2.48%)
Feb 26, 2007 16.52 16.59 16.15 16.16 4,223,199 -0.34(-2.06%)
Feb 23, 2007 16.92 17.00 16.46 16.50 5,153,070 -0.38(-2.25%)
Feb 22, 2007 16.72 16.99 16.72 16.88 4,466,246 +0.10(+0.60%)
Feb 21, 2007 16.86 16.90 16.65 16.78 5,085,368 -0.22(-1.29%)
Feb 20, 2007 16.85 17.02 16.79 17.00 3,246,253 +0.09(+0.53%)
Feb 16, 2007 17.09 17.13 16.85 16.91 6,461,863 -0.25(-1.46%)
Feb 15, 2007 17.18 17.36 17.06 17.16 3,403,086 -0.06(-0.35%)
Feb 14, 2007 17.00 17.25 16.90 17.22 3,437,731 +0.27(+1.59%)
Feb 13, 2007 17.23 17.27 16.79 16.95 7,807,752 -0.36(-2.08%)
Feb 12, 2007 17.35 17.41 17.23 17.31 3,942,624 -0.09(-0.52%)
Feb 09, 2007 17.60 17.72 17.21 17.40 5,698,507 -0.25(-1.42%)
Feb 08, 2007 17.81 17.84 17.58 17.65 3,760,102 -0.24(-1.34%)
Feb 07, 2007 17.80 17.91 17.58 17.89 4,463,896 +0.10(+0.56%)
Feb 06, 2007 17.62 17.85 17.62 17.79 3,710,226 +0.16(+0.91%)
Feb 05, 2007 17.68 17.76 17.51 17.63 3,362,881 -0.08(-0.45%)
Feb 02, 2007 17.78 17.81 17.65 17.71 2,531,299 +0.00(+0.00%)
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.