Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 18.60 18.61 18.43 18.43 462,660 -0.14(-0.76%)
Apr 27, 2007 18.46 18.61 18.42 18.57 547,712 +0.12(+0.65%)
Apr 26, 2007 18.46 18.54 18.37 18.45 296,353 -0.01(-0.08%)
Apr 25, 2007 18.36 18.47 18.17 18.46 553,408 +0.14(+0.77%)
Apr 24, 2007 18.36 18.40 18.23 18.32 423,741 -0.03(-0.15%)
Apr 23, 2007 18.47 18.59 18.30 18.35 742,687 -0.08(-0.44%)
Apr 20, 2007 18.40 18.67 18.40 18.43 726,549 +0.25(+1.39%)
Apr 19, 2007 17.38 18.35 17.38 18.18 907,855 +0.14(+0.80%)
Apr 18, 2007 18.10 18.11 17.84 18.03 540,118 -0.06(-0.31%)
Apr 17, 2007 18.03 18.12 17.94 18.09 561,571 +0.06(+0.35%)
Apr 16, 2007 17.84 18.13 17.79 18.02 269,584 +0.28(+1.60%)
Apr 13, 2007 17.71 17.77 17.65 17.74 320,274 +0.04(+0.20%)
Apr 12, 2007 17.69 17.71 17.56 17.71 432,474 -0.02(-0.10%)
Apr 11, 2007 17.93 17.98 17.69 17.72 417,856 -0.16(-0.88%)
Apr 10, 2007 18.19 18.25 17.85 17.88 424,311 -0.31(-1.70%)
Apr 09, 2007 18.29 18.34 18.12 18.19 251,739 -0.02(-0.12%)
Apr 05, 2007 18.26 18.45 18.19 18.21 542,586 +0.16(+0.89%)
Apr 04, 2007 17.93 18.11 17.90 18.05 236,361 +0.12(+0.69%)
Apr 03, 2007 17.88 17.97 17.79 17.93 304,896 +0.08(+0.43%)
Apr 02, 2007 17.95 17.95 17.79 17.85 323,122 -0.02(-0.10%)
Mar 30, 2007 17.77 17.99 17.77 17.87 405,706 +0.13(+0.73%)
Mar 29, 2007 17.65 17.82 17.55 17.74 1,847,225 +0.13(+0.74%)
Mar 28, 2007 17.65 17.68 17.40 17.61 1,096,374 -0.04(-0.22%)
Mar 27, 2007 17.83 17.83 17.56 17.65 278,697 -0.19(-1.04%)
Mar 26, 2007 18.00 18.00 17.73 17.83 154,346 -0.11(-0.63%)
Mar 23, 2007 17.89 17.95 17.79 17.94 322,552 +0.12(+0.65%)
Mar 22, 2007 17.73 17.83 17.72 17.83 248,131 +0.08(+0.44%)
Mar 21, 2007 18.34 18.34 17.47 17.75 169,534 +0.24(+1.34%)
Mar 20, 2007 17.40 17.52 17.30 17.52 272,812 +0.13(+0.73%)
Mar 19, 2007 17.29 17.44 17.29 17.39 251,928 +0.26(+1.50%)
Mar 16, 2007 17.13 17.19 17.03 17.13 378,747 -0.03(-0.16%)
Mar 15, 2007 17.27 17.33 17.12 17.16 311,541 -0.09(-0.53%)
Mar 14, 2007 17.34 17.44 16.96 17.25 480,316 -0.10(-0.57%)
Mar 13, 2007 17.72 17.69 17.32 17.35 379,317 -0.37(-2.10%)
Mar 12, 2007 17.55 17.78 17.54 17.72 260,661 +0.13(+0.76%)
Mar 09, 2007 17.47 17.62 17.45 17.59 361,281 +0.19(+1.07%)
Mar 08, 2007 17.28 17.51 17.28 17.40 325,969 +0.14(+0.81%)
Mar 07, 2007 17.19 17.35 17.15 17.26 511,071 +0.00(+0.02%)
Mar 06, 2007 17.28 17.35 17.20 17.26 808,374 +0.00(+0.00%)
Mar 05, 2007 17.62 17.62 17.19 17.26 392,036 -0.36(-2.05%)
Mar 02, 2007 17.97 18.02 17.62 17.62 295,973 -0.39(-2.15%)
Mar 01, 2007 18.26 18.26 17.93 18.01 436,271 -0.26(-1.40%)
Feb 28, 2007 17.94 18.58 17.94 18.26 612,261 +0.00(+0.02%)
Feb 27, 2007 18.44 18.44 18.23 18.26 995,754 -0.22(-1.22%)
Feb 26, 2007 18.47 18.51 18.42 18.48 655,694 +0.05(+0.29%)
Feb 23, 2007 18.40 18.48 18.33 18.43 288,949 +0.05(+0.29%)
Feb 22, 2007 18.37 18.41 18.31 18.38 304,516 +0.01(+0.04%)
Feb 21, 2007 18.42 18.43 18.24 18.37 372,102 +0.00(+0.00%)
Feb 20, 2007 18.26 18.39 18.16 18.37 235,981 +0.08(+0.42%)
Feb 16, 2007 18.25 18.37 18.18 18.30 441,777 +0.07(+0.37%)
Feb 15, 2007 18.15 18.26 18.12 18.23 308,503 +0.04(+0.23%)
Feb 14, 2007 18.13 18.23 18.09 18.19 307,763 +0.14(+0.76%)
Feb 13, 2007 18.10 18.21 17.93 18.05 573,721 +0.05(+0.25%)
Feb 12, 2007 18.07 18.14 17.97 18.00 503,269 +0.10(+0.55%)
Feb 09, 2007 18.15 18.15 17.81 17.91 485,822 -0.25(-1.35%)
Feb 08, 2007 18.20 18.23 18.05 18.15 696,933 -0.05(-0.25%)
Feb 07, 2007 18.22 18.23 18.05 18.20 359,572 +0.05(+0.25%)
Feb 06, 2007 18.04 18.15 17.99 18.15 306,035 +0.06(+0.31%)
Feb 05, 2007 18.25 18.26 18.00 18.10 523,601 -0.16(-0.87%)
Feb 02, 2007 18.32 18.32 18.15 18.25 443,106 -0.07(-0.38%)
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.