Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.78 13.97 13.57 13.66 554,197 -0.14(-1.01%)
Mar 29, 2007 13.56 13.80 13.42 13.80 138,649 +0.34(+2.53%)
Mar 28, 2007 13.62 13.80 13.40 13.46 168,862 -0.25(-1.82%)
Mar 27, 2007 13.41 13.79 13.41 13.71 309,566 +0.34(+2.54%)
Mar 26, 2007 13.55 13.70 13.31 13.37 404,057 -0.22(-1.62%)
Mar 23, 2007 13.76 13.97 13.50 13.59 407,373 -0.18(-1.31%)
Mar 22, 2007 13.98 14.20 13.50 13.77 1,113,521 -0.28(-1.99%)
Mar 21, 2007 13.55 14.23 13.25 14.05 385,273 +0.56(+4.15%)
Mar 20, 2007 12.25 13.78 12.19 13.49 791,573 +1.33(+10.94%)
Mar 19, 2007 12.35 12.37 12.12 12.16 261,809 -0.13(-1.06%)
Mar 16, 2007 12.30 12.50 12.15 12.29 332,758 -0.02(-0.16%)
Mar 15, 2007 12.62 12.69 12.29 12.31 592,603 -0.30(-2.38%)
Mar 14, 2007 12.98 13.02 12.46 12.61 286,967 -0.47(-3.59%)
Mar 13, 2007 13.41 13.31 12.93 13.08 148,555 -0.33(-2.46%)
Mar 12, 2007 13.37 13.45 13.32 13.41 94,363 -0.05(-0.37%)
Mar 09, 2007 13.50 13.52 13.32 13.46 72,344 +0.05(+0.37%)
Mar 08, 2007 13.30 13.46 13.26 13.41 91,621 +0.22(+1.67%)
Mar 07, 2007 13.16 13.30 12.96 13.19 96,996 -0.01(-0.08%)
Mar 06, 2007 13.19 13.36 12.94 13.20 85,427 +0.08(+0.61%)
Mar 05, 2007 13.32 13.45 13.05 13.12 152,552 -0.41(-3.03%)
Mar 02, 2007 13.62 14.15 13.38 13.53 237,414 -0.20(-1.46%)
Mar 01, 2007 13.69 13.90 13.53 13.73 182,483 -0.25(-1.79%)
Feb 28, 2007 13.88 14.15 13.50 13.98 183,301 +0.29(+2.12%)
Feb 27, 2007 14.40 14.40 13.65 13.69 172,022 -0.82(-5.65%)
Feb 26, 2007 14.78 14.78 14.45 14.51 82,153 -0.27(-1.83%)
Feb 23, 2007 14.90 15.00 14.62 14.78 111,680 -0.20(-1.34%)
Feb 22, 2007 14.69 15.00 14.51 14.98 82,101 +0.34(+2.32%)
Feb 21, 2007 14.77 14.84 14.61 14.64 82,991 -0.22(-1.48%)
Feb 20, 2007 14.73 14.88 14.42 14.86 97,895 +0.06(+0.41%)
Feb 16, 2007 14.62 14.80 14.48 14.80 144,491 +0.18(+1.23%)
Feb 15, 2007 15.02 15.02 14.61 14.62 78,777 -0.39(-2.60%)
Feb 14, 2007 14.96 15.10 14.78 15.01 304,641 +0.01(+0.07%)
Feb 13, 2007 14.72 15.00 14.48 15.00 201,161 +0.28(+1.90%)
Feb 12, 2007 14.36 14.74 14.36 14.72 235,102 -0.04(-0.27%)
Feb 09, 2007 15.00 15.06 14.69 14.76 180,562 -0.23(-1.53%)
Feb 08, 2007 14.60 15.02 14.55 14.99 203,378 +0.28(+1.90%)
Feb 07, 2007 14.60 14.78 14.51 14.71 136,513 +0.04(+0.27%)
Feb 06, 2007 14.47 14.75 14.38 14.67 258,874 +0.24(+1.66%)
Feb 05, 2007 14.36 14.75 14.22 14.43 160,992 -0.08(-0.55%)
Feb 02, 2007 14.35 14.55 14.35 14.51 90,787 +0.19(+1.33%)
Feb 01, 2007 14.75 14.75 14.25 14.32 83,719 -0.39(-2.65%)
Jan 31, 2007 14.47 14.77 14.31 14.71 102,883 +0.19(+1.31%)
Jan 30, 2007 14.49 14.60 14.35 14.52 62,486 +0.02(+0.14%)
Jan 29, 2007 14.16 14.50 14.16 14.50 134,145 +0.21(+1.47%)
Jan 26, 2007 14.30 14.44 14.15 14.29 105,608 +0.00(+0.00%)
Jan 25, 2007 14.37 14.37 14.10 14.29 86,031 -0.08(-0.56%)
Jan 24, 2007 14.43 14.48 14.28 14.37 41,577 -0.01(-0.07%)
Jan 23, 2007 14.08 14.46 14.07 14.38 55,462 +0.25(+1.77%)
Jan 22, 2007 14.21 14.36 14.12 14.13 150,222 -0.46(-3.15%)
Jan 19, 2007 14.46 14.64 14.13 14.59 166,391 +0.08(+0.55%)
Jan 18, 2007 14.70 14.73 14.40 14.51 89,797 -0.21(-1.43%)
Jan 17, 2007 14.74 14.79 14.63 14.72 117,165 -0.01(-0.07%)
Jan 16, 2007 14.65 14.79 14.52 14.73 143,126 +0.14(+0.96%)
Jan 12, 2007 14.23 14.62 14.20 14.59 161,926 +0.33(+2.31%)
Jan 11, 2007 13.80 14.29 13.80 14.26 166,502 +0.36(+2.59%)
Jan 10, 2007 13.80 13.98 13.19 13.90 371,012 -0.06(-0.43%)
Jan 09, 2007 14.14 14.29 13.60 13.96 234,736 -0.15(-1.06%)
Jan 08, 2007 14.49 14.79 13.99 14.11 195,987 -0.03(-0.21%)
Jan 05, 2007 14.31 15.00 14.05 14.14 272,078 -0.21(-1.46%)
Jan 04, 2007 14.04 14.49 13.94 14.35 186,032 +0.30(+2.14%)
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.