Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.53 16.59 16.09 16.14 21,271,468 -0.46(-2.79%)
Apr 27, 2007 16.75 16.83 16.53 16.60 19,108,566 -0.35(-2.05%)
Apr 26, 2007 17.19 17.28 16.71 16.95 23,893,738 -0.05(-0.28%)
Apr 25, 2007 16.98 17.37 16.67 17.00 64,740,400 +0.85(+5.27%)
Apr 24, 2007 15.92 16.21 15.62 16.15 27,447,672 +0.28(+1.76%)
Apr 23, 2007 16.02 16.15 15.82 15.87 12,130,609 -0.11(-0.68%)
Apr 20, 2007 16.23 16.23 15.59 15.98 33,006,366 -0.05(-0.34%)
Apr 19, 2007 16.16 16.16 15.94 16.03 12,959,618 -0.05(-0.30%)
Apr 18, 2007 15.92 16.22 15.79 16.08 19,977,984 -0.04(-0.25%)
Apr 17, 2007 16.33 16.34 16.02 16.12 18,549,390 -0.22(-1.33%)
Apr 16, 2007 16.26 16.36 16.15 16.34 15,518,945 +0.18(+1.14%)
Apr 13, 2007 16.33 16.33 16.01 16.15 11,937,052 -0.06(-0.38%)
Apr 12, 2007 16.05 16.26 15.90 16.22 18,342,470 +0.08(+0.51%)
Apr 11, 2007 16.28 16.35 16.13 16.13 23,548,710 -0.04(-0.25%)
Apr 10, 2007 16.00 16.36 15.98 16.17 22,252,450 +0.17(+1.06%)
Apr 09, 2007 16.17 16.17 15.85 16.00 11,550,909 -0.05(-0.30%)
Apr 05, 2007 15.73 16.24 15.69 16.05 25,911,848 +0.32(+2.03%)
Apr 04, 2007 15.63 15.75 15.52 15.73 20,005,372 +0.05(+0.35%)
Apr 03, 2007 15.53 15.75 15.49 15.68 16,633,642 +0.22(+1.41%)
Apr 02, 2007 15.32 15.51 15.26 15.46 12,238,134 -0.01(-0.09%)
Mar 30, 2007 15.48 15.63 15.24 15.47 15,045,007 -0.06(-0.39%)
Mar 29, 2007 15.68 15.76 15.30 15.53 19,262,346 -0.06(-0.39%)
Mar 28, 2007 15.62 15.88 15.41 15.60 20,437,128 -0.11(-0.69%)
Mar 27, 2007 15.50 15.75 15.39 15.71 18,428,462 +0.12(+0.79%)
Mar 26, 2007 15.55 15.60 15.30 15.58 17,245,914 -0.06(-0.39%)
Mar 23, 2007 15.65 15.73 15.54 15.64 12,749,911 +0.03(+0.22%)
Mar 22, 2007 15.68 15.75 15.45 15.61 18,744,278 -0.12(-0.78%)
Mar 21, 2007 15.65 15.79 15.45 15.73 16,513,723 +0.12(+0.78%)
Mar 20, 2007 15.24 15.65 15.21 15.61 24,601,060 +0.33(+2.18%)
Mar 19, 2007 15.04 15.37 15.00 15.28 25,344,388 +0.46(+3.12%)
Mar 16, 2007 14.80 15.09 14.73 14.81 27,436,362 +0.02(+0.14%)
Mar 15, 2007 14.66 14.81 14.53 14.79 22,242,656 +0.10(+0.65%)
Mar 14, 2007 14.48 14.75 14.36 14.70 20,810,532 +0.19(+1.31%)
Mar 13, 2007 14.81 14.92 14.48 14.51 20,626,686 -0.31(-2.07%)
Mar 12, 2007 14.60 14.94 14.50 14.81 16,328,554 +0.27(+1.87%)
Mar 09, 2007 14.68 14.71 14.46 14.54 17,040,868 +0.11(+0.75%)
Mar 08, 2007 14.53 14.62 14.36 14.43 21,322,688 +0.15(+1.05%)
Mar 07, 2007 13.99 14.44 13.97 14.28 27,109,082 +0.24(+1.74%)
Mar 06, 2007 14.07 14.12 13.87 14.04 18,564,252 +0.33(+2.43%)
Mar 05, 2007 13.61 14.07 13.57 13.70 19,661,314 -0.11(-0.79%)
Mar 02, 2007 13.94 14.11 13.77 13.81 25,368,344 -0.31(-2.22%)
Mar 01, 2007 13.64 14.27 13.49 14.13 34,606,252 +0.09(+0.63%)
Feb 28, 2007 13.95 14.21 13.70 14.04 26,908,922 +0.17(+1.23%)
Feb 27, 2007 14.29 14.36 13.31 13.87 38,409,408 -0.78(-5.30%)
Feb 26, 2007 14.73 14.89 14.58 14.64 14,872,710 -0.06(-0.42%)
Feb 23, 2007 14.70 14.83 14.66 14.70 15,749,385 -0.11(-0.74%)
Feb 22, 2007 14.97 15.07 14.79 14.81 20,005,928 -0.09(-0.59%)
Feb 21, 2007 14.75 14.94 14.60 14.90 15,305,861 +0.12(+0.78%)
Feb 20, 2007 14.67 14.97 14.64 14.79 15,571,564 +0.01(+0.05%)
Feb 16, 2007 14.92 14.97 14.66 14.78 22,755,692 -0.22(-1.50%)
Feb 15, 2007 15.13 15.25 14.94 15.00 17,913,368 -0.13(-0.85%)
Feb 14, 2007 14.89 15.26 14.81 15.13 22,752,704 +0.22(+1.46%)
Feb 13, 2007 14.84 14.97 14.78 14.92 17,887,116 +0.22(+1.48%)
Feb 12, 2007 14.70 14.87 14.58 14.70 17,927,522 +0.01(+0.05%)
Feb 09, 2007 15.07 15.31 14.63 14.69 34,015,164 -0.61(-4.00%)
Feb 08, 2007 15.16 15.43 15.14 15.30 24,325,076 +0.07(+0.45%)
Feb 07, 2007 15.32 15.51 15.15 15.24 35,573,820 +0.01(+0.09%)
Feb 06, 2007 14.63 15.25 14.60 15.22 54,263,576 +0.69(+4.73%)
Feb 05, 2007 14.42 14.68 14.41 14.53 22,318,634 +0.18(+1.28%)
Feb 02, 2007 14.19 14.45 14.19 14.35 20,581,570 +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.