Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.62 19.96 19.28 19.37 1,814,703 -0.24(-1.24%)
Mar 29, 2007 20.00 20.01 19.31 19.62 862,203 -0.23(-1.16%)
Mar 28, 2007 19.92 19.97 19.56 19.85 1,381,407 -0.08(-0.38%)
Mar 27, 2007 20.15 20.32 19.92 19.92 1,519,986 -0.44(-2.18%)
Mar 26, 2007 19.95 20.38 19.95 20.37 2,120,306 +0.44(+2.18%)
Mar 23, 2007 19.70 20.09 19.64 19.93 1,613,000 -0.00(-0.02%)
Mar 22, 2007 20.17 20.17 19.49 19.94 2,259,287 +0.19(+0.97%)
Mar 21, 2007 19.73 19.86 19.59 19.74 1,196,074 +0.03(+0.17%)
Mar 20, 2007 19.64 19.74 19.58 19.71 854,260 +0.04(+0.19%)
Mar 19, 2007 19.11 19.85 19.11 19.67 2,540,835 +0.77(+4.10%)
Mar 16, 2007 19.07 19.12 18.85 18.90 2,168,572 -0.26(-1.37%)
Mar 15, 2007 19.26 19.47 19.02 19.16 2,238,594 -0.20(-1.04%)
Mar 14, 2007 19.50 19.69 19.09 19.36 2,806,499 -0.16(-0.83%)
Mar 13, 2007 40.76 20.36 19.41 19.52 1,713,956 +9.34(+91.62%)
Mar 12, 2007 10.14 10.26 10.12 10.19 2,425,457 +0.04(+0.39%)
Mar 09, 2007 10.05 10.16 10.02 10.15 3,001,095 +0.23(+2.36%)
Mar 08, 2007 10.03 10.05 9.846 9.915 3,385,690 +0.12(+1.25%)
Mar 07, 2007 9.659 9.868 9.658 9.793 3,083,449 +0.14(+1.45%)
Mar 06, 2007 9.427 9.702 9.383 9.653 2,407,899 +0.36(+3.85%)
Mar 05, 2007 9.441 9.579 9.296 9.296 3,023,251 -0.26(-2.76%)
Mar 02, 2007 9.724 9.786 9.536 9.560 2,569,262 -0.23(-2.33%)
Mar 01, 2007 9.688 9.789 9.509 9.789 4,233,183 +0.05(+0.47%)
Feb 28, 2007 9.691 9.772 9.481 9.743 3,971,362 +0.05(+0.54%)
Feb 27, 2007 9.120 9.808 8.985 9.691 8,034,692 -0.18(-1.82%)
Feb 26, 2007 10.13 10.17 9.841 9.870 2,928,031 -0.31(-3.05%)
Feb 23, 2007 10.08 10.20 9.948 10.18 2,336,833 +0.08(+0.79%)
Feb 22, 2007 10.13 10.16 10.00 10.10 2,392,014 -0.05(-0.47%)
Feb 21, 2007 10.20 10.30 10.12 10.15 4,258,136 -0.16(-1.54%)
Feb 20, 2007 10.05 10.37 10.00 10.31 3,849,713 +0.16(+1.56%)
Feb 16, 2007 10.00 10.17 9.957 10.15 3,380,256 +0.15(+1.47%)
Feb 15, 2007 9.630 10.12 9.628 10.00 11,168,307 +1.08(+12.13%)
Feb 14, 2007 9.075 9.075 8.887 8.920 3,606,122 -0.04(-0.48%)
Feb 13, 2007 8.908 9.070 8.887 8.963 3,555,084 +0.11(+1.26%)
Feb 12, 2007 8.731 8.920 8.602 8.852 3,898,013 +0.13(+1.45%)
Feb 09, 2007 8.780 8.923 8.655 8.725 2,933,373 -0.05(-0.57%)
Feb 08, 2007 8.698 8.776 8.588 8.776 2,264,930 +0.03(+0.29%)
Feb 07, 2007 8.784 8.789 8.658 8.750 1,345,246 -0.01(-0.16%)
Feb 06, 2007 8.691 8.797 8.639 8.765 2,604,795 +0.08(+0.92%)
Feb 05, 2007 8.654 8.750 8.526 8.685 1,844,802 +0.01(+0.08%)
Feb 02, 2007 8.840 8.840 8.628 8.677 1,703,505 -0.16(-1.79%)
Feb 01, 2007 8.685 8.841 8.648 8.835 2,607,303 +0.21(+2.44%)
Jan 31, 2007 8.408 8.646 8.372 8.625 2,582,221 +0.22(+2.62%)
Jan 30, 2007 8.612 8.654 8.384 8.405 2,087,264 -0.15(-1.73%)
Jan 29, 2007 8.607 8.640 8.475 8.553 2,249,881 -0.08(-0.89%)
Jan 26, 2007 8.540 8.657 8.444 8.630 2,334,743 +0.07(+0.81%)
Jan 25, 2007 8.791 8.796 8.534 8.560 3,437,109 -0.24(-2.69%)
Jan 24, 2007 8.719 8.827 8.632 8.797 2,656,214 +0.09(+0.99%)
Jan 23, 2007 8.749 8.777 8.576 8.711 2,232,323 +0.04(+0.51%)
Jan 22, 2007 8.740 8.761 8.505 8.667 4,551,181 -0.08(-0.94%)
Jan 19, 2007 8.851 8.865 8.630 8.749 5,088,778 -0.20(-2.27%)
Jan 18, 2007 9.236 9.431 8.881 8.953 11,505,245 +0.04(+0.48%)
Jan 17, 2007 8.875 8.949 8.750 8.909 3,284,525 +0.02(+0.19%)
Jan 16, 2007 8.582 8.948 8.572 8.893 7,203,215 +0.35(+4.12%)
Jan 12, 2007 8.396 8.588 8.387 8.541 2,467,261 +0.10(+1.20%)
Jan 11, 2007 8.193 8.522 8.155 8.439 3,634,423 +0.25(+3.01%)
Jan 10, 2007 8.242 8.262 8.113 8.193 2,255,733 -0.08(-0.95%)
Jan 09, 2007 8.103 8.329 8.100 8.272 3,001,095 +0.22(+2.79%)
Jan 08, 2007 7.894 8.072 7.756 8.047 3,289,124 +0.17(+2.20%)
Jan 05, 2007 7.990 8.051 7.844 7.874 3,644,456 -0.19(-2.37%)
Jan 04, 2007 7.771 8.127 7.658 8.065 4,903,587 +0.33(+4.22%)
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.