Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 10.42 10.47 10.16 10.43 141,700 +0.02(+0.19%)
Feb 27, 2007 10.74 10.74 10.30 10.41 48,300 -0.29(-2.71%)
Feb 26, 2007 10.74 10.77 10.70 10.70 13,400 -0.02(-0.19%)
Feb 23, 2007 10.73 10.79 10.66 10.72 21,700 -0.01(-0.09%)
Feb 22, 2007 10.67 10.80 10.59 10.73 29,100 +0.03(+0.28%)
Feb 21, 2007 10.73 10.79 10.68 10.70 43,900 +0.00(+0.00%)
Feb 20, 2007 10.74 10.76 10.66 10.70 33,300 +0.00(+0.00%)
Feb 16, 2007 10.69 10.76 10.65 10.70 57,300 -0.01(-0.09%)
Feb 15, 2007 10.65 10.80 10.63 10.71 37,000 +0.11(+1.04%)
Feb 14, 2007 10.59 10.62 10.48 10.60 54,500 +0.14(+1.34%)
Feb 13, 2007 10.68 10.85 10.43 10.46 88,600 -0.10(-0.95%)
Feb 12, 2007 10.54 10.80 10.48 10.56 70,768 +0.16(+1.54%)
Feb 09, 2007 10.40 10.74 10.34 10.40 120,800 +0.25(+2.46%)
Feb 08, 2007 9.830 10.22 9.830 10.15 84,800 +0.45(+4.64%)
Feb 07, 2007 9.780 9.850 9.660 9.700 29,800 -0.12(-1.22%)
Feb 06, 2007 9.950 9.950 9.780 9.820 26,400 -0.05(-0.51%)
Feb 05, 2007 9.920 9.950 9.810 9.870 19,200 -0.03(-0.30%)
Feb 02, 2007 9.720 9.910 9.720 9.900 68,100 +0.15(+1.54%)
Feb 01, 2007 9.910 10.03 9.620 9.750 189,400 -0.19(-1.91%)
Jan 31, 2007 9.790 9.960 9.760 9.940 31,200 +0.05(+0.51%)
Jan 30, 2007 9.700 9.890 9.700 9.890 53,200 +0.20(+2.06%)
Jan 29, 2007 9.610 9.820 9.610 9.690 47,600 +0.03(+0.31%)
Jan 26, 2007 9.730 9.740 9.560 9.660 32,300 +0.00(+0.00%)
Jan 25, 2007 9.780 9.880 9.640 9.660 101,800 -0.06(-0.62%)
Jan 24, 2007 9.670 9.780 9.630 9.720 68,800 +0.08(+0.83%)
Jan 23, 2007 9.710 9.760 9.550 9.640 43,100 -0.03(-0.31%)
Jan 22, 2007 9.910 9.960 9.650 9.670 73,000 -0.32(-3.20%)
Jan 19, 2007 10.00 10.09 9.900 9.990 25,400 -0.01(-0.10%)
Jan 18, 2007 10.15 10.16 9.980 10.00 29,800 -0.09(-0.89%)
Jan 17, 2007 10.00 10.18 9.960 10.09 100,200 +0.06(+0.60%)
Jan 16, 2007 9.970 10.05 9.810 10.03 33,400 +0.05(+0.50%)
Jan 12, 2007 9.890 10.00 9.850 9.980 16,000 +0.15(+1.53%)
Jan 11, 2007 9.970 10.02 9.780 9.830 63,200 -0.22(-2.19%)
Jan 10, 2007 9.980 10.26 9.930 10.05 46,800 +0.13(+1.31%)
Jan 09, 2007 9.650 9.950 9.650 9.920 56,000 +0.23(+2.37%)
Jan 08, 2007 9.590 9.750 9.550 9.690 28,900 +0.09(+0.94%)
Jan 05, 2007 9.160 9.670 9.160 9.600 38,200 +0.53(+5.84%)
Jan 04, 2007 9.220 9.220 8.970 9.070 20,900 -0.01(-0.11%)
Jan 03, 2007 9.220 9.350 9.060 9.080 41,400 -0.10(-1.09%)
Dec 29, 2006 9.210 9.300 9.180 9.180 16,000 -0.11(-1.18%)
Dec 28, 2006 9.200 9.300 9.200 9.290 16,200 +0.07(+0.76%)
Dec 27, 2006 9.010 9.260 8.980 9.220 30,700 +0.14(+1.54%)
Dec 26, 2006 9.210 9.270 8.760 9.080 61,800 -0.06(-0.66%)
Dec 22, 2006 9.250 9.270 9.060 9.140 19,400 -0.07(-0.76%)
Dec 21, 2006 9.180 9.310 9.150 9.210 18,900 -0.07(-0.75%)
Dec 20, 2006 9.180 9.350 9.180 9.280 17,200 +0.13(+1.42%)
Dec 19, 2006 9.220 9.220 9.060 9.150 17,100 -0.08(-0.87%)
Dec 18, 2006 9.230 9.270 9.190 9.230 21,900 +0.04(+0.44%)
Dec 15, 2006 9.200 9.220 9.160 9.190 53,000 -0.02(-0.22%)
Dec 14, 2006 9.130 9.220 9.090 9.210 55,800 +0.09(+0.99%)
Dec 13, 2006 9.270 9.270 9.020 9.120 41,400 -0.15(-1.62%)
Dec 12, 2006 9.350 9.350 9.170 9.270 29,600 -0.06(-0.64%)
Dec 11, 2006 9.520 9.520 9.310 9.330 67,900 -0.09(-0.96%)
Dec 08, 2006 9.080 9.460 9.080 9.420 55,000 +0.24(+2.61%)
Dec 07, 2006 8.900 9.200 8.900 9.180 194,000 +0.32(+3.61%)
Dec 06, 2006 8.840 8.900 8.790 8.860 28,100 -0.01(-0.11%)
Dec 05, 2006 9.010 9.010 8.840 8.870 34,900 -0.07(-0.78%)
Dec 04, 2006 8.990 9.010 8.890 8.940 84,100 -0.05(-0.56%)
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.