Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 18.95 19.17 18.94 18.96 81,524 -0.02(-0.10%)
Apr 27, 2007 19.45 19.60 18.84 18.98 381,083 -0.50(-2.56%)
Apr 26, 2007 19.73 19.73 19.23 19.48 44,052 -0.28(-1.43%)
Apr 25, 2007 19.75 20.07 19.66 19.76 35,879 +0.08(+0.38%)
Apr 24, 2007 19.72 19.91 19.58 19.69 54,880 -0.03(-0.14%)
Apr 23, 2007 19.88 20.22 19.64 19.72 21,548 -0.22(-1.09%)
Apr 20, 2007 19.45 19.98 19.45 19.93 41,505 +0.51(+2.62%)
Apr 19, 2007 20.00 20.00 19.42 19.43 44,371 -0.64(-3.19%)
Apr 18, 2007 19.97 20.38 19.97 20.07 22,822 -0.01(-0.05%)
Apr 17, 2007 20.13 20.25 19.95 20.08 16,984 -0.11(-0.56%)
Apr 16, 2007 19.91 20.28 19.83 20.19 38,957 +0.34(+1.71%)
Apr 13, 2007 19.55 20.50 19.47 19.85 24,839 +0.25(+1.30%)
Apr 12, 2007 19.60 19.82 19.46 19.59 30,147 -0.06(-0.29%)
Apr 11, 2007 20.04 20.13 19.50 19.65 94,474 -0.46(-2.30%)
Apr 10, 2007 20.00 20.25 19.82 20.11 24,414 +0.11(+0.57%)
Apr 09, 2007 20.25 20.31 19.97 20.00 124,940 -0.34(-1.67%)
Apr 05, 2007 20.45 20.45 20.13 20.34 21,548 -0.08(-0.37%)
Apr 04, 2007 20.71 20.71 20.32 20.41 36,622 -0.15(-0.73%)
Apr 03, 2007 20.54 20.73 20.50 20.56 64,858 +0.08(+0.37%)
Apr 02, 2007 20.47 20.49 20.26 20.49 44,477 +0.10(+0.51%)
Mar 30, 2007 20.26 20.40 19.88 20.39 89,485 +0.17(+0.84%)
Mar 29, 2007 20.08 20.27 19.78 20.22 40,762 +0.34(+1.71%)
Mar 28, 2007 20.07 20.23 19.85 19.88 150,522 -0.37(-1.81%)
Mar 27, 2007 20.49 20.58 20.02 20.24 32,482 -0.38(-1.83%)
Mar 26, 2007 20.49 20.70 20.30 20.62 86,301 +0.08(+0.41%)
Mar 23, 2007 20.38 20.64 20.38 20.54 28,660 +0.10(+0.51%)
Mar 22, 2007 20.39 20.73 20.18 20.43 61,143 +0.03(+0.14%)
Mar 21, 2007 20.04 20.55 20.02 20.40 111,777 +0.43(+2.17%)
Mar 20, 2007 19.71 20.05 19.59 19.97 41,611 +0.22(+1.10%)
Mar 19, 2007 19.87 19.97 19.60 19.75 216,124 -0.03(-0.14%)
Mar 16, 2007 20.02 20.15 19.70 19.78 115,917 -0.23(-1.13%)
Mar 15, 2007 19.87 20.03 19.70 20.01 42,035 +0.22(+1.09%)
Mar 14, 2007 19.22 19.82 19.06 19.79 63,053 +0.53(+2.74%)
Mar 13, 2007 20.01 19.91 19.20 19.26 60,824 -0.74(-3.72%)
Mar 12, 2007 19.86 20.18 19.75 20.01 42,672 +0.12(+0.62%)
Mar 09, 2007 19.78 20.14 19.68 19.89 51,165 +0.28(+1.44%)
Mar 08, 2007 18.79 19.83 18.79 19.60 56,578 +0.01(+0.05%)
Mar 07, 2007 19.63 19.78 19.38 19.59 68,680 -0.08(-0.38%)
Mar 06, 2007 19.41 19.69 18.92 19.67 62,417 +0.40(+2.05%)
Mar 05, 2007 18.77 19.91 18.77 19.27 63,903 -0.34(-1.73%)
Mar 02, 2007 20.07 20.07 19.61 19.61 83,647 -0.44(-2.21%)
Mar 01, 2007 19.78 20.30 19.78 20.06 67,673 +0.17(+0.85%)
Feb 28, 2007 19.81 20.16 19.46 19.89 69,529 +0.05(+0.24%)
Feb 27, 2007 19.80 20.58 19.78 19.84 85,451 -0.81(-3.92%)
Feb 26, 2007 20.73 20.81 20.49 20.65 49,678 -0.07(-0.32%)
Feb 23, 2007 20.91 21.05 20.72 20.72 32,694 -0.36(-1.70%)
Feb 22, 2007 20.69 21.15 20.64 21.07 67,936 +0.33(+1.59%)
Feb 21, 2007 20.54 20.74 20.32 20.74 48,405 +0.09(+0.46%)
Feb 20, 2007 20.24 20.76 20.02 20.65 52,332 +0.40(+2.00%)
Feb 16, 2007 19.92 20.24 19.92 20.24 56,897 +0.27(+1.37%)
Feb 15, 2007 19.97 20.22 19.89 19.97 82,267 -0.03(-0.14%)
Feb 14, 2007 20.11 20.31 19.93 20.00 56,918 -0.24(-1.16%)
Feb 13, 2007 20.02 20.31 19.90 20.24 50,155 +0.31(+1.56%)
Feb 12, 2007 19.78 20.00 19.65 19.92 34,605 +0.26(+1.34%)
Feb 09, 2007 19.50 19.92 19.50 19.66 46,600 +0.09(+0.48%)
Feb 08, 2007 19.88 20.55 19.57 19.57 105,939 -0.42(-2.12%)
Feb 07, 2007 19.74 19.99 19.59 19.99 21,230 +0.17(+0.86%)
Feb 06, 2007 19.65 19.94 19.59 19.82 46,600 +0.34(+1.74%)
Feb 05, 2007 19.92 20.09 19.16 19.48 68,149 -0.52(-2.59%)
Feb 02, 2007 20.02 20.06 19.90 20.00 24,945 +0.03(+0.14%)
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.