Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.84 19.89 19.45 19.48 624,200 -0.31(-1.57%)
Apr 27, 2007 19.91 20.02 19.75 19.79 1,705,200 -0.29(-1.46%)
Apr 26, 2007 19.26 20.09 19.21 20.08 2,735,200 +0.82(+4.26%)
Apr 25, 2007 19.01 19.38 18.86 19.26 2,464,400 +0.34(+1.77%)
Apr 24, 2007 18.87 19.02 18.75 18.93 538,200 +0.02(+0.08%)
Apr 23, 2007 18.75 19.05 18.70 18.91 811,000 +0.14(+0.77%)
Apr 20, 2007 18.80 18.89 18.70 18.77 710,200 +0.05(+0.25%)
Apr 19, 2007 18.72 18.87 18.50 18.72 778,400 -0.00(-0.01%)
Apr 18, 2007 19.00 19.09 18.64 18.72 1,573,200 -0.12(-0.66%)
Apr 17, 2007 18.84 18.98 18.78 18.84 800,800 -0.01(-0.05%)
Apr 16, 2007 18.68 19.07 18.68 18.86 909,400 +0.34(+1.82%)
Apr 13, 2007 18.59 18.59 18.45 18.52 543,400 -0.05(-0.24%)
Apr 12, 2007 18.52 18.61 18.32 18.56 499,800 +0.01(+0.04%)
Apr 11, 2007 18.70 18.79 18.36 18.55 1,523,200 -0.67(-3.47%)
Apr 10, 2007 19.01 19.29 19.00 19.22 533,600 +0.16(+0.85%)
Apr 09, 2007 18.89 19.08 18.79 19.06 345,400 +0.15(+0.78%)
Apr 05, 2007 18.81 18.98 18.75 18.91 463,800 +0.08(+0.40%)
Apr 04, 2007 18.98 19.05 18.81 18.84 563,800 -0.18(-0.96%)
Apr 03, 2007 19.00 19.09 18.95 19.02 627,400 +0.11(+0.58%)
Apr 02, 2007 18.92 19.00 18.80 18.91 487,200 +0.05(+0.29%)
Mar 30, 2007 18.84 18.98 18.68 18.86 402,000 +0.00(+0.01%)
Mar 29, 2007 18.76 19.05 18.76 18.85 749,600 -0.09(-0.46%)
Mar 28, 2007 19.11 19.11 18.88 18.94 588,200 -0.17(-0.90%)
Mar 27, 2007 19.19 19.20 19.00 19.11 728,000 -0.12(-0.64%)
Mar 26, 2007 19.19 19.29 19.07 19.23 734,800 +0.11(+0.55%)
Mar 23, 2007 19.14 19.25 19.11 19.13 382,600 -0.01(-0.07%)
Mar 22, 2007 19.19 19.24 18.94 19.14 926,000 -0.02(-0.08%)
Mar 21, 2007 18.96 19.21 18.87 19.16 427,400 +0.21(+1.09%)
Mar 20, 2007 18.64 18.97 18.64 18.95 676,000 +0.32(+1.74%)
Mar 19, 2007 18.40 18.65 18.38 18.62 344,600 +0.34(+1.87%)
Mar 16, 2007 18.33 18.40 18.19 18.28 406,800 -0.05(-0.25%)
Mar 15, 2007 18.23 18.42 18.18 18.33 430,600 +0.11(+0.60%)
Mar 14, 2007 18.02 18.32 17.98 18.22 554,200 -0.04(-0.19%)
Mar 13, 2007 18.75 18.68 18.22 18.25 466,800 -0.50(-2.65%)
Mar 12, 2007 18.60 18.75 18.55 18.75 765,400 +0.09(+0.46%)
Mar 09, 2007 18.93 19.02 18.64 18.66 580,600 -0.09(-0.48%)
Mar 08, 2007 18.64 18.89 18.63 18.75 949,400 +0.22(+1.17%)
Mar 07, 2007 18.51 18.75 18.44 18.54 516,400 +0.07(+0.39%)
Mar 06, 2007 18.59 18.59 18.20 18.46 613,800 +0.27(+1.51%)
Mar 05, 2007 18.06 18.39 18.06 18.19 1,286,404 -0.05(-0.29%)
Mar 02, 2007 18.42 18.43 18.21 18.24 900,200 -0.20(-1.10%)
Mar 01, 2007 18.41 18.61 18.16 18.45 742,994 +0.04(+0.19%)
Feb 28, 2007 18.43 18.56 18.31 18.41 1,022,400 -0.06(-0.32%)
Feb 27, 2007 18.95 19.15 18.24 18.47 1,730,200 -0.76(-3.96%)
Feb 26, 2007 19.57 19.66 19.15 19.23 1,216,650 -0.29(-1.47%)
Feb 23, 2007 19.31 19.55 19.19 19.52 1,712,800 +0.23(+1.19%)
Feb 22, 2007 19.45 19.45 19.13 19.29 988,000 -0.12(-0.64%)
Feb 21, 2007 19.39 19.55 19.30 19.41 985,800 +0.02(+0.13%)
Feb 20, 2007 19.12 19.49 18.93 19.39 1,252,600 +0.23(+1.23%)
Feb 16, 2007 19.14 19.20 19.04 19.16 1,165,200 +0.01(+0.05%)
Feb 15, 2007 19.02 19.20 18.83 19.14 1,072,800 +0.25(+1.32%)
Feb 14, 2007 18.78 18.91 18.75 18.89 1,304,602 +0.11(+0.60%)
Feb 13, 2007 18.61 18.78 18.52 18.78 1,146,276 +0.18(+0.98%)
Feb 12, 2007 18.68 18.77 18.38 18.60 1,506,764 -0.13(-0.72%)
Feb 09, 2007 18.60 18.91 18.49 18.73 1,994,600 +0.13(+0.73%)
Feb 08, 2007 17.82 19.00 17.80 18.60 4,433,200 +1.10(+6.27%)
Feb 07, 2007 17.48 17.66 17.35 17.50 857,400 +0.00(+0.01%)
Feb 06, 2007 17.43 17.53 17.41 17.50 1,129,200 +0.07(+0.37%)
Feb 05, 2007 17.49 17.62 17.35 17.43 874,000 +0.12(+0.69%)
Feb 02, 2007 17.39 17.41 17.17 17.32 739,000 -0.12(-0.70%)
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.