Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 16.51 16.65 16.38 16.59 2,372,861 +0.07(+0.43%)
Mar 29, 2007 16.56 16.60 16.38 16.52 1,075,411 +0.04(+0.21%)
Mar 28, 2007 16.62 16.65 16.34 16.48 2,085,659 -0.20(-1.18%)
Mar 27, 2007 16.81 16.82 16.62 16.68 982,278 -0.20(-1.21%)
Mar 26, 2007 17.10 17.10 16.69 16.88 2,629,540 -0.14(-0.83%)
Mar 23, 2007 16.58 17.45 16.51 17.02 6,147,379 +0.51(+3.11%)
Mar 22, 2007 16.41 16.58 16.21 16.51 1,894,569 +0.18(+1.08%)
Mar 21, 2007 16.24 16.48 16.05 16.33 2,636,496 +0.09(+0.56%)
Mar 20, 2007 15.97 16.48 15.97 16.24 4,201,841 +0.29(+1.81%)
Mar 19, 2007 15.59 15.97 15.41 15.95 3,333,562 +0.39(+2.53%)
Mar 16, 2007 15.44 15.62 15.31 15.56 1,878,669 +0.06(+0.41%)
Mar 15, 2007 15.55 15.64 15.43 15.50 1,751,713 -0.04(-0.27%)
Mar 14, 2007 15.52 15.66 15.22 15.54 3,215,731 +0.08(+0.55%)
Mar 13, 2007 15.19 15.87 15.12 15.45 4,871,632 +0.26(+1.72%)
Mar 12, 2007 15.24 15.43 15.05 15.19 2,676,816 -0.14(-0.92%)
Mar 09, 2007 15.21 15.36 15.12 15.33 2,817,222 +0.17(+1.12%)
Mar 08, 2007 15.74 15.81 14.99 15.17 7,019,348 -0.70(-4.44%)
Mar 07, 2007 15.74 15.93 15.74 15.87 1,847,578 +0.06(+0.36%)
Mar 06, 2007 15.79 15.88 15.71 15.81 2,457,902 +0.02(+0.13%)
Mar 05, 2007 15.69 15.89 15.67 15.79 2,483,741 -0.04(-0.22%)
Mar 02, 2007 15.96 15.98 15.78 15.83 1,708,306 -0.15(-0.97%)
Mar 01, 2007 15.82 16.09 15.81 15.98 1,716,827 -0.02(-0.13%)
Feb 28, 2007 15.93 16.14 15.74 16.00 2,348,868 +0.08(+0.49%)
Feb 27, 2007 15.93 16.05 15.67 15.93 1,677,073 -0.23(-1.40%)
Feb 26, 2007 16.32 16.37 16.05 16.15 1,290,248 -0.17(-1.04%)
Feb 23, 2007 16.22 16.34 16.14 16.32 1,252,162 +0.05(+0.30%)
Feb 22, 2007 16.41 16.48 16.19 16.27 2,618,041 -0.15(-0.90%)
Feb 21, 2007 16.38 16.49 16.36 16.42 994,915 -0.05(-0.30%)
Feb 20, 2007 16.38 16.53 16.31 16.47 754,704 +0.11(+0.65%)
Feb 16, 2007 16.26 16.43 16.21 16.36 1,214,966 +0.09(+0.56%)
Feb 15, 2007 16.34 16.36 16.20 16.27 1,278,142 -0.08(-0.47%)
Feb 14, 2007 16.24 16.48 16.14 16.35 1,729,298 +0.09(+0.56%)
Feb 13, 2007 16.20 16.34 16.12 16.26 2,481,898 +0.13(+0.83%)
Feb 12, 2007 16.05 16.20 16.03 16.12 1,325,099 +0.13(+0.84%)
Feb 09, 2007 16.36 16.41 15.97 15.99 2,716,141 -0.36(-2.20%)
Feb 08, 2007 16.34 16.45 16.14 16.35 2,364,627 +0.09(+0.56%)
Feb 07, 2007 16.35 16.39 16.16 16.26 1,474,910 -0.08(-0.52%)
Feb 06, 2007 15.94 16.35 15.74 16.34 4,976,279 +0.35(+2.20%)
Feb 05, 2007 15.98 16.02 15.87 15.99 5,875,934 +0.03(+0.18%)
Feb 02, 2007 15.93 16.20 15.93 15.96 3,519,257 -0.04(-0.26%)
Feb 01, 2007 15.88 16.02 15.81 16.00 3,003,627 +0.20(+1.25%)
Jan 31, 2007 15.63 15.88 15.60 15.81 4,309,595 +0.13(+0.85%)
Jan 30, 2007 15.26 15.69 15.24 15.67 4,913,529 +0.47(+3.10%)
Jan 29, 2007 15.17 15.31 15.09 15.20 2,160,618 +0.04(+0.28%)
Jan 26, 2007 15.18 15.49 14.96 15.16 2,405,656 +0.04(+0.28%)
Jan 25, 2007 15.09 15.17 15.03 15.12 2,403,384 -0.02(-0.14%)
Jan 24, 2007 15.03 15.21 14.86 15.14 5,734,959 +0.15(+1.03%)
Jan 23, 2007 15.50 15.50 14.97 14.98 7,701,365 -0.56(-3.62%)
Jan 22, 2007 15.86 15.88 15.50 15.55 3,080,290 -0.34(-2.13%)
Jan 19, 2007 15.55 15.92 15.48 15.88 6,409,735 +0.30(+1.94%)
Jan 18, 2007 15.37 15.64 15.35 15.58 2,985,597 +0.27(+1.79%)
Jan 17, 2007 15.25 15.41 15.25 15.31 2,858,393 -0.04(-0.23%)
Jan 16, 2007 15.76 15.83 15.14 15.34 6,527,427 -0.40(-2.55%)
Jan 12, 2007 15.60 15.96 15.51 15.74 3,830,593 +0.25(+1.64%)
Jan 11, 2007 15.60 15.72 15.43 15.49 3,168,310 -0.04(-0.27%)
Jan 10, 2007 15.47 15.63 15.46 15.53 1,932,617 +0.00(+0.00%)
Jan 09, 2007 15.44 15.67 15.40 15.53 1,669,123 +0.03(+0.18%)
Jan 08, 2007 15.39 15.57 15.35 15.50 1,265,365 +0.07(+0.46%)
Jan 05, 2007 15.52 15.62 15.39 15.43 1,510,118 -0.17(-1.08%)
Jan 04, 2007 15.51 15.62 15.40 15.60 1,497,909 +0.03(+0.18%)
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.