Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.41 13.50 13.11 13.36 153,988 -0.08(-0.60%)
Mar 29, 2007 12.91 13.62 12.80 13.44 169,276 +0.62(+4.84%)
Mar 28, 2007 13.15 13.25 12.25 12.82 144,386 -0.49(-3.68%)
Mar 27, 2007 13.42 13.78 13.12 13.31 103,382 -0.19(-1.41%)
Mar 26, 2007 13.33 13.78 13.30 13.50 72,211 +0.07(+0.52%)
Mar 23, 2007 13.26 13.83 13.26 13.43 235,096 +0.19(+1.44%)
Mar 22, 2007 12.70 13.51 12.68 13.24 232,105 +0.56(+4.42%)
Mar 21, 2007 12.39 12.79 12.39 12.68 1,129,844 +0.30(+2.42%)
Mar 20, 2007 12.30 12.55 11.93 12.38 85,987 +0.05(+0.41%)
Mar 19, 2007 11.89 12.34 11.75 12.33 71,839 +0.63(+5.38%)
Mar 16, 2007 11.94 12.03 11.62 11.70 112,056 -0.25(-2.09%)
Mar 15, 2007 11.90 12.04 11.49 11.95 47,544 +0.02(+0.17%)
Mar 14, 2007 11.36 11.96 11.31 11.93 88,794 +0.54(+4.74%)
Mar 13, 2007 11.65 11.64 11.23 11.39 101,762 -0.26(-2.23%)
Mar 12, 2007 11.83 11.96 11.65 11.65 37,077 -0.18(-1.52%)
Mar 09, 2007 11.63 11.86 11.63 11.83 33,146 +0.31(+2.69%)
Mar 08, 2007 11.65 11.69 11.43 11.52 68,221 +0.00(+0.00%)
Mar 07, 2007 11.67 11.74 11.49 11.52 131,160 -0.11(-0.95%)
Mar 06, 2007 11.65 11.97 11.50 11.63 103,302 +0.12(+1.04%)
Mar 05, 2007 11.53 11.83 11.36 11.51 113,909 -0.11(-0.95%)
Mar 02, 2007 12.00 12.13 11.56 11.62 107,584 -0.70(-5.68%)
Mar 01, 2007 11.86 12.40 11.48 12.32 88,758 +0.42(+3.53%)
Feb 28, 2007 11.65 12.20 11.36 11.90 251,588 +0.28(+2.41%)
Feb 27, 2007 12.22 12.49 11.44 11.62 125,245 -0.79(-6.37%)
Feb 26, 2007 12.52 12.57 12.18 12.41 107,081 -0.05(-0.40%)
Feb 23, 2007 12.32 12.52 12.16 12.46 46,607 +0.17(+1.38%)
Feb 22, 2007 12.36 12.39 12.28 12.29 75,089 -0.03(-0.24%)
Feb 21, 2007 12.38 12.38 12.27 12.32 78,037 -0.06(-0.48%)
Feb 20, 2007 11.78 12.39 11.65 12.38 128,806 +0.49(+4.12%)
Feb 16, 2007 11.58 11.97 11.58 11.89 175,031 +0.31(+2.68%)
Feb 15, 2007 11.65 11.78 11.51 11.58 107,228 -0.09(-0.77%)
Feb 14, 2007 11.71 12.00 11.55 11.67 117,023 -0.14(-1.19%)
Feb 13, 2007 11.70 11.83 11.45 11.81 100,936 +0.31(+2.70%)
Feb 12, 2007 11.69 11.79 11.40 11.50 204,657 -0.14(-1.20%)
Feb 09, 2007 11.82 11.82 11.55 11.64 106,266 -0.03(-0.26%)
Feb 08, 2007 11.40 11.69 11.33 11.67 78,289 +0.24(+2.10%)
Feb 07, 2007 11.63 11.63 11.31 11.43 65,809 +0.00(+0.00%)
Feb 06, 2007 11.50 11.75 11.30 11.43 412,852 +0.03(+0.26%)
Feb 05, 2007 11.88 11.93 11.35 11.40 126,254 -0.43(-3.63%)
Feb 02, 2007 11.84 12.21 11.68 11.83 115,460 +0.06(+0.51%)
Feb 01, 2007 12.01 12.26 11.75 11.77 105,398 -0.18(-1.51%)
Jan 31, 2007 11.91 12.20 11.86 11.95 266,571 +0.03(+0.25%)
Jan 30, 2007 11.71 12.18 11.70 11.92 153,671 +0.26(+2.23%)
Jan 29, 2007 11.28 11.86 11.28 11.66 85,423 +0.33(+2.91%)
Jan 26, 2007 11.45 11.50 11.09 11.33 52,672 -0.09(-0.79%)
Jan 25, 2007 11.51 11.77 11.32 11.42 98,923 -0.18(-1.55%)
Jan 24, 2007 11.25 11.75 11.21 11.60 111,901 +0.32(+2.84%)
Jan 23, 2007 11.28 11.44 11.01 11.28 236,130 +0.07(+0.62%)
Jan 22, 2007 11.34 11.34 10.94 11.21 135,073 -0.05(-0.44%)
Jan 19, 2007 10.82 11.36 10.82 11.26 144,954 +0.29(+2.64%)
Jan 18, 2007 11.44 11.55 10.89 10.97 182,090 -0.47(-4.11%)
Jan 17, 2007 11.45 11.86 11.38 11.44 91,067 -0.13(-1.12%)
Jan 16, 2007 11.60 11.95 11.46 11.57 125,940 -0.13(-1.11%)
Jan 12, 2007 11.77 11.97 11.50 11.70 103,896 -0.07(-0.59%)
Jan 11, 2007 11.88 12.08 11.76 11.77 43,089 -0.11(-0.93%)
Jan 10, 2007 12.11 12.35 11.76 11.88 53,600 -0.36(-2.94%)
Jan 09, 2007 12.24 12.44 12.00 12.24 74,666 -0.20(-1.61%)
Jan 08, 2007 12.53 12.58 12.25 12.44 113,264 +0.04(+0.32%)
Jan 05, 2007 12.34 12.59 12.01 12.40 89,645 +0.05(+0.40%)
Jan 04, 2007 13.11 13.11 12.34 12.35 63,436 -0.83(-6.30%)
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.