Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.30 20.43 19.91 20.42 89,330 +0.17(+0.84%)
Mar 29, 2007 20.12 20.31 19.82 20.25 40,691 +0.34(+1.71%)
Mar 28, 2007 20.10 20.26 19.88 19.91 150,262 -0.37(-1.82%)
Mar 27, 2007 20.53 20.62 20.05 20.28 32,426 -0.38(-1.83%)
Mar 26, 2007 20.53 20.73 20.34 20.66 86,151 +0.08(+0.41%)
Mar 23, 2007 20.41 20.68 20.41 20.57 28,611 +0.10(+0.51%)
Mar 22, 2007 20.42 20.76 20.21 20.47 61,037 +0.03(+0.14%)
Mar 21, 2007 20.07 20.58 20.05 20.44 111,584 +0.43(+2.17%)
Mar 20, 2007 19.74 20.08 19.63 20.01 41,539 +0.22(+1.10%)
Mar 19, 2007 19.90 20.01 19.64 19.79 215,750 -0.03(-0.14%)
Mar 16, 2007 20.05 20.19 19.73 19.82 115,716 -0.23(-1.13%)
Mar 15, 2007 19.90 20.06 19.73 20.04 41,963 +0.22(+1.09%)
Mar 14, 2007 19.25 19.86 19.09 19.83 62,944 +0.53(+2.74%)
Mar 13, 2007 20.04 19.95 19.23 19.30 60,719 -0.75(-3.72%)
Mar 12, 2007 19.89 20.21 19.78 20.04 42,599 +0.12(+0.62%)
Mar 09, 2007 19.82 20.18 19.71 19.92 51,076 +0.28(+1.44%)
Mar 08, 2007 18.83 19.86 18.83 19.64 56,480 +0.01(+0.05%)
Mar 07, 2007 19.67 19.82 19.41 19.63 68,561 -0.08(-0.38%)
Mar 06, 2007 19.44 19.72 18.95 19.70 62,309 +0.40(+2.05%)
Mar 05, 2007 18.80 19.94 18.80 19.31 63,792 -0.34(-1.73%)
Mar 02, 2007 20.10 20.10 19.65 19.65 83,502 -0.44(-2.21%)
Mar 01, 2007 19.82 20.34 19.82 20.09 67,556 +0.17(+0.85%)
Feb 28, 2007 19.85 20.19 19.50 19.92 69,408 +0.05(+0.24%)
Feb 27, 2007 19.84 20.62 19.82 19.87 85,304 -0.81(-3.92%)
Feb 26, 2007 20.76 20.85 20.53 20.69 49,592 -0.07(-0.32%)
Feb 23, 2007 20.95 21.09 20.75 20.75 32,638 -0.36(-1.70%)
Feb 22, 2007 20.72 21.19 20.68 21.11 67,819 +0.33(+1.59%)
Feb 21, 2007 20.57 20.78 20.36 20.78 48,321 +0.09(+0.46%)
Feb 20, 2007 20.27 20.80 20.05 20.69 52,242 +0.41(+2.00%)
Feb 16, 2007 19.96 20.28 19.96 20.28 56,798 +0.27(+1.37%)
Feb 15, 2007 20.01 20.25 19.92 20.01 82,125 -0.03(-0.14%)
Feb 14, 2007 20.15 20.35 19.97 20.03 56,819 -0.24(-1.16%)
Feb 13, 2007 20.05 20.35 19.93 20.27 50,068 +0.31(+1.56%)
Feb 12, 2007 19.82 20.03 19.69 19.96 34,545 +0.26(+1.34%)
Feb 09, 2007 19.53 19.96 19.53 19.69 46,519 +0.09(+0.48%)
Feb 08, 2007 19.91 20.58 19.60 19.60 105,755 -0.42(-2.12%)
Feb 07, 2007 19.77 20.02 19.63 20.02 21,193 +0.17(+0.86%)
Feb 06, 2007 19.69 19.98 19.63 19.86 46,519 +0.34(+1.74%)
Feb 05, 2007 19.96 20.13 19.19 19.52 68,031 -0.52(-2.59%)
Feb 02, 2007 20.05 20.09 19.93 20.03 24,902 +0.03(+0.14%)
Feb 01, 2007 19.82 20.12 19.76 20.01 33,591 +0.28(+1.44%)
Jan 31, 2007 19.72 19.85 19.59 19.72 41,857 -0.06(-0.29%)
Jan 30, 2007 19.69 20.00 19.58 19.78 36,029 +0.15(+0.77%)
Jan 29, 2007 19.78 19.86 19.53 19.63 39,208 -0.12(-0.62%)
Jan 26, 2007 19.47 19.84 19.39 19.75 48,427 +0.27(+1.41%)
Jan 25, 2007 19.52 19.56 19.34 19.48 61,673 -0.06(-0.29%)
Jan 24, 2007 19.63 19.69 19.39 19.53 45,884 +0.05(+0.24%)
Jan 23, 2007 18.88 19.51 18.88 19.49 37,724 +0.55(+2.89%)
Jan 22, 2007 18.87 19.13 18.87 18.94 65,594 +0.05(+0.25%)
Jan 19, 2007 18.87 18.99 18.69 18.89 80,111 +0.02(+0.10%)
Jan 18, 2007 19.75 19.75 18.87 18.87 55,950 -0.81(-4.12%)
Jan 17, 2007 19.62 19.78 19.41 19.69 43,976 -0.17(-0.86%)
Jan 16, 2007 19.72 20.08 19.69 19.86 56,480 +0.13(+0.67%)
Jan 12, 2007 19.68 20.03 19.61 19.72 46,095 +0.02(+0.10%)
Jan 11, 2007 19.53 19.74 19.35 19.70 61,355 +0.17(+0.87%)
Jan 10, 2007 19.63 19.82 19.31 19.53 87,211 -0.38(-1.90%)
Jan 09, 2007 20.13 20.15 19.64 19.91 44,294 -0.22(-1.08%)
Jan 08, 2007 20.36 20.36 19.94 20.13 53,619 -0.25(-1.25%)
Jan 05, 2007 20.68 20.68 20.14 20.38 72,905 -0.31(-1.50%)
Jan 04, 2007 20.95 21.04 20.69 20.70 63,580 -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.