Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 19.78 20.08 19.73 19.97 33,650 +0.28(+1.44%)
Jan 31, 2007 19.69 19.81 19.56 19.69 41,929 -0.06(-0.29%)
Jan 30, 2007 19.66 19.96 19.55 19.75 36,091 +0.15(+0.77%)
Jan 29, 2007 19.75 19.83 19.50 19.59 39,276 -0.12(-0.62%)
Jan 26, 2007 19.43 19.80 19.36 19.72 48,511 +0.27(+1.41%)
Jan 25, 2007 19.48 19.53 19.30 19.44 61,780 -0.06(-0.29%)
Jan 24, 2007 19.59 19.65 19.36 19.50 45,963 +0.05(+0.24%)
Jan 23, 2007 18.85 19.47 18.85 19.45 37,789 +0.55(+2.89%)
Jan 22, 2007 18.84 19.10 18.84 18.91 65,707 +0.05(+0.25%)
Jan 19, 2007 18.84 18.95 18.66 18.86 80,250 +0.02(+0.10%)
Jan 18, 2007 19.72 19.72 18.84 18.84 56,047 -0.81(-4.12%)
Jan 17, 2007 19.59 19.75 19.38 19.65 44,052 -0.17(-0.86%)
Jan 16, 2007 19.69 20.05 19.65 19.82 56,578 +0.13(+0.67%)
Jan 12, 2007 19.64 20.00 19.58 19.69 46,175 +0.02(+0.10%)
Jan 11, 2007 19.50 19.71 19.32 19.67 61,461 +0.17(+0.87%)
Jan 10, 2007 19.59 19.78 19.28 19.50 87,362 -0.38(-1.90%)
Jan 09, 2007 20.09 20.11 19.60 19.88 44,371 -0.22(-1.08%)
Jan 08, 2007 20.32 20.32 19.91 20.09 53,712 -0.25(-1.25%)
Jan 05, 2007 20.64 20.64 20.10 20.35 73,032 -0.31(-1.50%)
Jan 04, 2007 20.91 21.01 20.65 20.66 63,690 -0.37(-1.75%)
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.