Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 16.83 17.29 16.83 17.29 14,489 +0.33(+1.95%)
Mar 29, 2007 17.55 17.55 16.91 16.96 54,714 -0.44(-2.53%)
Mar 28, 2007 16.86 17.49 16.68 17.40 16,320 +0.23(+1.34%)
Mar 27, 2007 16.99 17.17 16.95 17.17 4,159 +0.09(+0.53%)
Mar 26, 2007 17.04 17.08 16.95 17.08 7,525 -0.06(-0.35%)
Mar 23, 2007 17.56 17.78 16.89 17.14 9,019 -0.45(-2.56%)
Mar 22, 2007 17.48 17.85 17.48 17.59 23,532 +0.23(+1.32%)
Mar 21, 2007 16.73 17.38 16.70 17.36 9,975 +0.65(+3.89%)
Mar 20, 2007 16.16 16.71 16.16 16.71 4,024 +0.51(+3.15%)
Mar 19, 2007 15.99 16.37 15.89 16.20 23,111 +0.21(+1.31%)
Mar 16, 2007 16.14 16.15 15.82 15.99 51,381 -0.16(-0.99%)
Mar 15, 2007 15.61 16.47 15.61 16.15 60,155 -0.10(-0.62%)
Mar 14, 2007 16.00 16.35 16.00 16.25 10,108 +0.25(+1.56%)
Mar 13, 2007 16.28 16.35 16.00 16.00 33,466 -0.53(-3.21%)
Mar 12, 2007 16.34 16.53 16.31 16.53 6,285 +0.42(+2.61%)
Mar 09, 2007 16.17 16.45 16.00 16.11 8,530 +0.13(+0.81%)
Mar 08, 2007 16.14 16.18 15.63 15.98 30,533 -0.06(-0.37%)
Mar 07, 2007 15.51 16.28 15.51 16.04 23,855 -0.11(-0.68%)
Mar 06, 2007 16.19 17.09 15.97 16.15 22,290 +0.14(+0.87%)
Mar 05, 2007 16.10 16.21 14.42 16.01 35,676 -0.24(-1.48%)
Mar 02, 2007 16.41 16.54 16.10 16.25 60,806 -0.31(-1.87%)
Mar 01, 2007 16.17 17.02 16.15 16.56 66,344 +0.05(+0.30%)
Feb 28, 2007 16.62 16.75 16.50 16.51 167,589 -0.20(-1.20%)
Feb 27, 2007 16.88 17.39 16.60 16.71 102,577 -0.50(-2.91%)
Feb 26, 2007 17.11 17.25 16.89 17.21 11,670 +0.09(+0.53%)
Feb 23, 2007 17.91 17.93 16.85 17.12 56,997 -0.66(-3.71%)
Feb 22, 2007 17.50 17.82 17.00 17.78 15,124 +0.27(+1.54%)
Feb 21, 2007 16.83 17.68 16.83 17.51 14,797 +0.57(+3.36%)
Feb 20, 2007 16.84 17.45 16.50 16.94 10,665 +0.12(+0.71%)
Feb 16, 2007 16.77 16.82 16.19 16.82 29,957 +0.06(+0.36%)
Feb 15, 2007 16.56 17.66 16.56 16.76 15,416 +0.26(+1.58%)
Feb 14, 2007 16.35 16.73 16.35 16.50 42,226 +0.15(+0.92%)
Feb 13, 2007 15.80 16.43 15.80 16.35 28,194 +0.72(+4.61%)
Feb 12, 2007 15.86 15.87 15.44 15.63 96,062 -0.18(-1.14%)
Feb 09, 2007 16.09 16.09 15.62 15.81 17,847 -0.30(-1.86%)
Feb 08, 2007 16.12 16.29 15.95 16.11 32,820 +0.00(+0.00%)
Feb 07, 2007 16.23 16.23 15.91 16.11 46,912 -0.07(-0.43%)
Feb 06, 2007 16.27 16.30 16.11 16.18 28,363 +0.21(+1.31%)
Feb 05, 2007 15.90 16.23 15.90 15.97 39,893 +0.08(+0.50%)
Feb 02, 2007 16.96 16.96 15.74 15.89 98,636 +0.09(+0.57%)
Feb 01, 2007 15.78 15.91 15.61 15.80 153,844 +0.17(+1.09%)
Jan 31, 2007 15.21 15.73 15.16 15.63 131,554 +0.17(+1.10%)
Jan 30, 2007 15.22 15.56 15.22 15.46 97,727 +0.26(+1.71%)
Jan 29, 2007 15.49 15.49 15.08 15.20 61,617 +0.03(+0.20%)
Jan 26, 2007 15.20 15.47 14.99 15.17 16,520 +0.07(+0.46%)
Jan 25, 2007 15.26 15.41 14.99 15.10 13,182 -0.18(-1.18%)
Jan 24, 2007 14.84 15.29 14.78 15.28 40,974 +0.49(+3.31%)
Jan 23, 2007 14.64 14.84 14.23 14.79 30,242 +0.28(+1.93%)
Jan 22, 2007 14.54 14.72 14.28 14.51 26,565 -0.01(-0.07%)
Jan 19, 2007 14.31 14.52 14.15 14.52 21,936 +0.17(+1.18%)
Jan 18, 2007 14.38 14.40 14.20 14.35 27,289 -0.10(-0.69%)
Jan 17, 2007 14.31 14.50 14.11 14.45 11,033 +0.05(+0.35%)
Jan 16, 2007 14.49 14.50 14.24 14.40 18,200 +0.03(+0.21%)
Jan 12, 2007 14.27 14.40 13.95 14.37 55,322 +0.08(+0.56%)
Jan 11, 2007 14.40 15.52 14.23 14.29 22,873 -0.04(-0.28%)
Jan 10, 2007 14.17 14.38 13.99 14.33 190,477 +0.06(+0.42%)
Jan 09, 2007 14.25 14.35 14.07 14.27 18,138 +0.06(+0.42%)
Jan 08, 2007 14.32 14.32 14.07 14.21 25,911 -0.03(-0.21%)
Jan 05, 2007 14.11 14.55 14.11 14.24 38,772 -0.02(-0.14%)
Jan 04, 2007 14.36 14.47 14.00 14.26 115,189 -0.37(-2.53%)
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.