Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.19 17.26 16.94 17.01 267,600 -0.18(-1.05%)
Mar 29, 2007 17.27 17.38 17.09 17.19 307,500 +0.02(+0.12%)
Mar 28, 2007 17.54 17.54 17.08 17.17 370,300 -0.46(-2.61%)
Mar 27, 2007 17.28 17.71 17.25 17.63 611,100 +0.75(+4.44%)
Mar 26, 2007 16.85 17.04 16.70 16.88 199,300 +0.00(+0.00%)
Mar 23, 2007 17.16 17.24 16.83 16.88 391,200 -0.27(-1.57%)
Mar 22, 2007 17.18 17.29 17.10 17.15 290,300 -0.06(-0.35%)
Mar 21, 2007 17.15 17.23 16.97 17.21 351,900 +0.04(+0.23%)
Mar 20, 2007 17.44 17.50 17.01 17.17 402,937 -0.34(-1.94%)
Mar 19, 2007 17.29 17.61 17.28 17.51 324,600 +0.32(+1.86%)
Mar 16, 2007 17.56 17.65 17.14 17.19 514,300 -0.36(-2.05%)
Mar 15, 2007 17.40 17.55 17.30 17.55 428,300 +0.29(+1.68%)
Mar 14, 2007 17.76 17.99 17.03 17.26 423,700 -0.50(-2.81%)
Mar 13, 2007 18.30 18.27 17.65 17.76 403,900 -0.54(-2.96%)
Mar 12, 2007 18.32 18.40 18.25 18.30 160,600 -0.06(-0.33%)
Mar 09, 2007 18.55 18.69 18.26 18.36 175,200 -0.11(-0.60%)
Mar 08, 2007 18.45 18.73 18.40 18.47 380,900 +0.21(+1.15%)
Mar 07, 2007 18.32 18.38 18.21 18.26 296,600 -0.10(-0.54%)
Mar 06, 2007 18.45 18.62 18.27 18.36 275,800 +0.10(+0.55%)
Mar 05, 2007 18.50 18.65 18.20 18.26 521,000 -0.51(-2.72%)
Mar 02, 2007 18.99 19.24 18.70 18.77 418,300 -0.27(-1.42%)
Mar 01, 2007 18.89 19.43 18.08 19.04 692,921 +0.51(+2.75%)
Feb 28, 2007 19.00 19.50 18.25 18.53 873,600 +0.48(+2.66%)
Feb 27, 2007 19.25 19.25 17.89 18.05 452,400 -0.95(-5.00%)
Feb 26, 2007 19.06 19.22 18.91 19.00 252,342 -0.06(-0.31%)
Feb 23, 2007 18.98 19.09 18.89 19.06 136,900 +0.01(+0.05%)
Feb 22, 2007 18.98 19.20 18.81 19.05 221,600 +0.05(+0.26%)
Feb 21, 2007 19.15 19.27 18.79 19.00 209,100 -0.20(-1.04%)
Feb 20, 2007 18.93 19.21 18.88 19.20 153,300 +0.17(+0.89%)
Feb 16, 2007 18.93 19.19 18.85 19.03 166,400 +0.10(+0.53%)
Feb 15, 2007 19.00 19.18 18.89 18.93 163,000 -0.08(-0.42%)
Feb 14, 2007 19.05 19.21 18.95 19.01 235,300 -0.06(-0.31%)
Feb 13, 2007 18.80 19.23 18.65 19.07 354,754 +0.29(+1.54%)
Feb 12, 2007 18.81 18.91 18.58 18.78 385,704 -0.09(-0.48%)
Feb 09, 2007 18.80 19.06 18.60 18.87 429,200 +0.24(+1.29%)
Feb 08, 2007 18.01 18.77 18.01 18.63 457,300 +0.59(+3.27%)
Feb 07, 2007 18.11 18.38 17.90 18.04 306,900 -0.08(-0.44%)
Feb 06, 2007 18.38 18.40 18.04 18.12 346,800 -0.26(-1.41%)
Feb 05, 2007 18.52 18.66 18.17 18.38 427,400 -0.30(-1.61%)
Feb 02, 2007 18.82 19.00 18.61 18.68 229,400 -0.16(-0.85%)
Feb 01, 2007 18.41 18.99 18.40 18.84 461,400 +0.43(+2.34%)
Jan 31, 2007 18.82 18.88 18.06 18.41 499,300 -0.27(-1.45%)
Jan 30, 2007 18.93 18.99 18.67 18.68 269,000 -0.31(-1.63%)
Jan 29, 2007 18.70 19.19 18.63 18.99 414,500 +0.19(+1.01%)
Jan 26, 2007 18.62 19.00 18.62 18.80 482,300 +0.19(+1.02%)
Jan 25, 2007 19.20 19.71 18.57 18.61 495,600 -0.80(-4.12%)
Jan 24, 2007 19.95 20.12 19.30 19.41 821,900 -0.57(-2.85%)
Jan 23, 2007 20.23 20.49 19.65 19.98 431,700 -0.40(-1.96%)
Jan 22, 2007 20.95 20.99 20.30 20.38 191,500 -0.70(-3.32%)
Jan 19, 2007 20.63 21.11 20.35 21.08 122,000 +0.37(+1.79%)
Jan 18, 2007 21.01 21.08 20.42 20.71 244,600 -0.46(-2.17%)
Jan 17, 2007 21.25 21.40 21.12 21.17 94,400 -0.27(-1.26%)
Jan 16, 2007 21.55 21.79 21.20 21.44 134,600 -0.20(-0.92%)
Jan 12, 2007 21.82 21.99 21.49 21.64 149,800 -0.35(-1.59%)
Jan 11, 2007 21.74 22.16 21.72 21.99 168,400 +0.29(+1.34%)
Jan 10, 2007 22.21 22.50 21.60 21.70 297,300 -0.48(-2.16%)
Jan 09, 2007 21.13 22.30 21.13 22.18 362,700 +1.04(+4.92%)
Jan 08, 2007 21.36 21.36 20.78 21.14 258,200 -0.36(-1.67%)
Jan 05, 2007 22.05 22.12 21.30 21.50 178,300 -0.68(-3.07%)
Jan 04, 2007 21.95 22.28 21.78 22.18 182,900 -0.01(-0.05%)
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.