Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.60 12.90 12.60 12.83 373,500 +0.18(+1.42%)
Mar 29, 2007 12.69 12.71 12.50 12.65 271,700 +0.04(+0.32%)
Mar 28, 2007 12.70 12.84 12.40 12.61 321,100 -0.04(-0.32%)
Mar 27, 2007 12.78 12.86 12.43 12.65 542,300 -0.17(-1.33%)
Mar 26, 2007 12.40 12.82 12.40 12.82 645,800 +0.52(+4.23%)
Mar 23, 2007 12.13 12.34 12.13 12.30 307,100 +0.09(+0.74%)
Mar 22, 2007 12.10 12.25 12.00 12.21 393,500 +0.21(+1.75%)
Mar 21, 2007 12.15 12.15 11.82 12.00 832,900 -0.02(-0.17%)
Mar 20, 2007 12.26 12.35 11.94 12.02 411,100 -0.12(-0.99%)
Mar 19, 2007 12.20 12.27 11.93 12.14 613,000 -0.08(-0.65%)
Mar 16, 2007 12.34 12.55 12.19 12.22 908,900 -0.08(-0.65%)
Mar 15, 2007 11.95 12.30 11.84 12.30 766,800 +0.75(+6.49%)
Mar 14, 2007 11.09 11.65 10.65 11.55 967,900 +0.13(+1.14%)
Mar 13, 2007 12.27 12.27 11.20 11.42 886,500 -0.85(-6.93%)
Mar 12, 2007 12.04 12.27 11.90 12.27 506,600 +0.28(+2.34%)
Mar 09, 2007 12.12 12.15 11.64 11.99 394,400 -0.01(-0.08%)
Mar 08, 2007 12.23 12.28 11.95 12.00 839,600 +0.18(+1.52%)
Mar 07, 2007 11.60 12.00 11.50 11.82 904,700 +0.43(+3.77%)
Mar 06, 2007 11.32 11.51 11.07 11.39 949,300 +0.74(+6.96%)
Mar 05, 2007 10.70 11.09 10.29 10.65 1,393,700 -0.62(-5.50%)
Mar 02, 2007 11.65 11.65 10.68 11.27 1,637,200 -0.55(-4.65%)
Mar 01, 2007 12.00 12.29 11.57 11.82 1,007,105 -0.39(-3.19%)
Feb 28, 2007 11.31 12.47 11.14 12.21 1,632,600 +0.25(+2.09%)
Feb 27, 2007 12.86 12.99 9.980 11.96 3,018,800 -1.36(-10.21%)
Feb 26, 2007 13.15 13.35 13.02 13.32 1,336,260 +0.38(+2.94%)
Feb 23, 2007 12.99 12.99 12.74 12.94 894,200 +0.14(+1.09%)
Feb 22, 2007 13.13 13.16 12.56 12.80 1,486,900 -0.35(-2.66%)
Feb 21, 2007 13.52 13.65 12.62 13.15 1,363,300 -0.16(-1.20%)
Feb 20, 2007 13.15 13.50 12.90 13.31 1,236,600 +0.49(+3.82%)
Feb 16, 2007 12.37 12.88 12.30 12.82 621,500 +0.50(+4.06%)
Feb 15, 2007 12.20 12.41 12.11 12.32 427,400 +0.11(+0.90%)
Feb 14, 2007 12.50 12.64 12.10 12.21 661,081 -0.21(-1.69%)
Feb 13, 2007 11.93 12.55 11.84 12.42 975,441 +0.73(+6.24%)
Feb 12, 2007 11.40 11.72 11.40 11.69 580,845 +0.29(+2.54%)
Feb 09, 2007 11.26 11.68 11.26 11.40 723,600 +0.30(+2.70%)
Feb 08, 2007 11.24 11.31 10.92 11.10 696,900 -0.06(-0.54%)
Feb 07, 2007 11.24 11.77 11.15 11.16 1,083,000 +0.01(+0.09%)
Feb 06, 2007 10.86 11.20 10.82 11.15 676,300 +0.29(+2.67%)
Feb 05, 2007 10.80 11.05 10.56 10.86 403,500 +0.12(+1.12%)
Feb 02, 2007 10.47 10.79 10.30 10.74 473,800 +0.27(+2.58%)
Feb 01, 2007 10.64 10.79 10.40 10.47 301,300 -0.10(-0.95%)
Jan 31, 2007 10.51 10.75 10.51 10.57 383,300 +0.04(+0.38%)
Jan 30, 2007 10.45 10.58 10.38 10.53 252,200 +0.17(+1.64%)
Jan 29, 2007 10.29 10.57 10.21 10.36 418,300 +0.07(+0.68%)
Jan 26, 2007 10.23 10.40 9.800 10.29 583,800 +0.06(+0.59%)
Jan 25, 2007 10.75 10.75 10.03 10.23 713,900 -0.37(-3.49%)
Jan 24, 2007 10.78 10.88 10.32 10.60 803,400 -0.21(-1.94%)
Jan 23, 2007 9.990 10.81 9.990 10.81 1,026,200 +0.80(+7.99%)
Jan 22, 2007 9.930 10.27 9.910 10.01 680,500 +0.01(+0.10%)
Jan 19, 2007 10.09 10.15 9.800 10.00 715,500 -0.11(-1.09%)
Jan 18, 2007 9.350 10.34 9.350 10.11 1,708,700 +0.74(+7.90%)
Jan 17, 2007 8.770 9.390 8.770 9.370 686,300 +0.60(+6.84%)
Jan 16, 2007 8.770 9.000 8.700 8.770 470,300 +0.06(+0.69%)
Jan 12, 2007 8.400 8.720 8.270 8.710 646,100 +0.50(+6.09%)
Jan 11, 2007 8.190 8.560 8.080 8.210 787,500 +0.06(+0.74%)
Jan 10, 2007 8.010 8.230 7.610 8.150 961,200 +0.10(+1.27%)
Jan 09, 2007 8.430 8.430 7.990 8.047 812,200 -0.38(-4.54%)
Jan 08, 2007 8.330 8.560 8.330 8.430 254,100 +0.03(+0.36%)
Jan 05, 2007 8.310 8.510 8.160 8.400 644,200 -0.24(-2.78%)
Jan 04, 2007 9.000 9.050 8.600 8.640 469,700 -0.54(-5.88%)
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.