Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 17.14 17.21 16.69 16.74 20,506,384 -0.48(-2.79%)
Apr 27, 2007 17.37 17.46 17.14 17.22 18,421,276 -0.36(-2.05%)
Apr 26, 2007 17.83 17.93 17.34 17.58 23,034,338 -0.05(-0.28%)
Apr 25, 2007 17.62 18.02 17.29 17.63 62,411,844 +0.88(+5.27%)
Apr 24, 2007 16.52 16.81 16.21 16.75 26,460,444 +0.29(+1.76%)
Apr 23, 2007 16.62 16.75 16.41 16.46 11,694,301 -0.11(-0.68%)
Apr 20, 2007 16.83 16.83 16.17 16.57 31,819,206 -0.06(-0.34%)
Apr 19, 2007 16.76 16.76 16.53 16.63 12,493,492 -0.05(-0.30%)
Apr 18, 2007 16.52 16.83 16.38 16.68 19,259,424 -0.04(-0.25%)
Apr 17, 2007 16.94 16.95 16.62 16.72 17,882,214 -0.23(-1.33%)
Apr 16, 2007 16.86 16.98 16.75 16.95 14,960,766 +0.19(+1.14%)
Apr 13, 2007 16.94 16.94 16.61 16.76 11,507,705 -0.06(-0.38%)
Apr 12, 2007 16.65 16.87 16.50 16.82 17,682,736 +0.08(+0.51%)
Apr 11, 2007 16.89 16.96 16.73 16.74 22,701,720 -0.04(-0.25%)
Apr 10, 2007 16.60 16.97 16.58 16.78 21,452,082 +0.18(+1.06%)
Apr 09, 2007 16.77 16.78 16.45 16.60 11,135,451 -0.05(-0.30%)
Apr 05, 2007 16.31 16.84 16.28 16.65 24,979,860 +0.33(+2.03%)
Apr 04, 2007 16.21 16.34 16.10 16.32 19,285,826 +0.06(+0.35%)
Apr 03, 2007 16.11 16.33 16.07 16.26 16,035,370 +0.23(+1.41%)
Apr 02, 2007 15.90 16.09 15.83 16.04 11,797,958 -0.01(-0.09%)
Mar 30, 2007 16.06 16.21 15.80 16.05 14,503,874 -0.06(-0.39%)
Mar 29, 2007 16.27 16.35 15.87 16.11 18,569,526 -0.06(-0.39%)
Mar 28, 2007 16.21 16.47 15.99 16.18 19,702,054 -0.11(-0.69%)
Mar 27, 2007 16.08 16.34 15.97 16.29 17,765,634 +0.13(+0.79%)
Mar 26, 2007 16.13 16.18 15.87 16.16 16,625,621 -0.06(-0.39%)
Mar 23, 2007 16.23 16.32 16.12 16.23 12,291,327 +0.04(+0.22%)
Mar 22, 2007 16.26 16.34 16.03 16.19 18,070,092 -0.13(-0.78%)
Mar 21, 2007 16.23 16.38 16.03 16.32 15,919,764 +0.13(+0.78%)
Mar 20, 2007 15.81 16.23 15.78 16.19 23,716,220 +0.35(+2.18%)
Mar 19, 2007 15.60 15.95 15.56 15.85 24,432,812 +0.48(+3.12%)
Mar 16, 2007 15.35 15.66 15.27 15.37 26,449,542 +0.02(+0.14%)
Mar 15, 2007 15.21 15.37 15.07 15.35 21,442,640 +0.10(+0.65%)
Mar 14, 2007 15.02 15.30 14.89 15.25 20,062,028 +0.20(+1.31%)
Mar 13, 2007 15.37 15.47 15.02 15.05 19,884,794 -0.32(-2.07%)
Mar 12, 2007 15.14 15.49 15.04 15.37 15,741,255 +0.28(+1.87%)
Mar 09, 2007 15.23 15.26 15.00 15.08 16,427,949 +0.11(+0.75%)
Mar 08, 2007 15.08 15.16 14.90 14.97 20,555,762 +0.16(+1.05%)
Mar 07, 2007 14.51 14.98 14.49 14.82 26,134,034 +0.25(+1.75%)
Mar 06, 2007 14.60 14.65 14.39 14.56 17,896,542 +0.35(+2.43%)
Mar 05, 2007 14.12 14.59 14.07 14.22 18,954,144 -0.11(-0.79%)
Mar 02, 2007 14.46 14.63 14.28 14.33 24,455,904 -0.32(-2.22%)
Mar 01, 2007 14.15 14.80 13.99 14.65 33,361,548 +0.09(+0.63%)
Feb 28, 2007 14.47 14.74 14.21 14.56 25,941,074 +0.18(+1.23%)
Feb 27, 2007 14.82 14.90 13.81 14.39 37,027,912 -0.80(-5.30%)
Feb 26, 2007 15.28 15.44 15.12 15.19 14,337,774 -0.06(-0.42%)
Feb 23, 2007 15.25 15.39 15.21 15.25 15,182,918 -0.11(-0.74%)
Feb 22, 2007 15.53 15.63 15.35 15.37 19,286,362 -0.09(-0.59%)
Feb 21, 2007 15.30 15.50 15.14 15.46 14,755,345 +0.12(+0.78%)
Feb 20, 2007 15.22 15.53 15.18 15.34 15,011,492 +0.01(+0.05%)
Feb 16, 2007 15.48 15.53 15.20 15.33 21,937,224 -0.23(-1.50%)
Feb 15, 2007 15.69 15.82 15.50 15.56 17,269,066 -0.13(-0.85%)
Feb 14, 2007 15.44 15.83 15.36 15.70 21,934,344 +0.23(+1.46%)
Feb 13, 2007 15.39 15.53 15.33 15.47 17,243,760 +0.23(+1.48%)
Feb 12, 2007 15.25 15.42 15.13 15.25 17,282,712 +0.01(+0.05%)
Feb 09, 2007 15.63 15.88 15.18 15.24 32,791,718 -0.64(-4.00%)
Feb 08, 2007 15.73 16.01 15.71 15.87 23,450,162 +0.07(+0.45%)
Feb 07, 2007 15.90 16.09 15.71 15.80 34,294,312 +0.01(+0.09%)
Feb 06, 2007 15.18 15.82 15.14 15.79 52,311,844 +0.71(+4.73%)
Feb 05, 2007 14.96 15.23 14.94 15.08 21,515,886 +0.19(+1.28%)
Feb 02, 2007 14.72 14.99 14.72 14.89 19,841,300 +0.16(+1.10%)
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.