Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.15 12.30 11.91 12.17 825,465 -0.01(-0.08%)
Feb 27, 2007 12.40 12.44 12.04 12.18 697,493 -0.26(-2.09%)
Feb 26, 2007 12.50 12.50 12.40 12.44 764,182 +0.03(+0.24%)
Feb 23, 2007 12.49 12.49 12.35 12.41 512,054 -0.08(-0.64%)
Feb 22, 2007 12.40 12.55 12.26 12.49 1,170,506 +0.07(+0.56%)
Feb 21, 2007 12.54 12.55 12.38 12.42 1,319,928 -0.08(-0.64%)
Feb 20, 2007 12.45 12.59 12.41 12.50 938,832 +0.08(+0.64%)
Feb 16, 2007 12.47 12.59 12.41 12.42 197,887 -0.05(-0.40%)
Feb 15, 2007 12.40 12.57 12.40 12.47 727,731 +0.15(+1.22%)
Feb 14, 2007 12.28 12.37 12.23 12.32 340,080 +0.13(+1.07%)
Feb 13, 2007 12.48 12.67 12.15 12.19 968,634 -0.24(-1.93%)
Feb 12, 2007 12.30 12.69 12.30 12.43 1,997,664 +0.23(+1.89%)
Feb 09, 2007 12.25 12.63 12.12 12.20 2,894,387 +0.20(+1.67%)
Feb 08, 2007 11.70 12.08 11.65 12.00 1,872,821 +0.49(+4.26%)
Feb 07, 2007 11.65 11.65 11.45 11.51 342,437 -0.14(-1.20%)
Feb 06, 2007 11.65 11.75 11.56 11.65 264,777 -0.08(-0.68%)
Feb 05, 2007 11.75 11.79 11.61 11.73 729,846 -0.02(-0.17%)
Feb 02, 2007 11.52 11.76 11.51 11.75 616,589 +0.24(+2.09%)
Feb 01, 2007 11.65 11.77 11.35 11.51 1,671,859 -0.12(-1.03%)
Jan 31, 2007 11.66 11.72 11.50 11.63 855,693 -0.04(-0.34%)
Jan 30, 2007 11.54 11.68 11.46 11.67 275,342 +0.24(+2.10%)
Jan 29, 2007 11.35 11.62 11.35 11.43 314,564 +0.08(+0.70%)
Jan 26, 2007 11.49 11.49 11.27 11.35 949,749 -0.01(-0.09%)
Jan 25, 2007 11.51 11.66 11.36 11.36 779,883 -0.11(-0.96%)
Jan 24, 2007 11.35 11.55 11.35 11.47 596,531 +0.07(+0.61%)
Jan 23, 2007 11.40 11.53 11.27 11.40 809,392 -0.09(-0.78%)
Jan 22, 2007 11.65 11.70 11.35 11.49 419,892 -0.20(-1.71%)
Jan 19, 2007 11.70 11.80 11.61 11.69 671,558 -0.01(-0.09%)
Jan 18, 2007 11.90 11.90 11.70 11.70 543,445 -0.16(-1.35%)
Jan 17, 2007 11.70 11.95 11.70 11.86 1,080,577 +0.11(+0.94%)
Jan 16, 2007 11.55 11.82 11.53 11.75 1,711,912 +0.11(+0.95%)
Jan 12, 2007 11.55 11.70 11.50 11.64 409,770 +0.06(+0.52%)
Jan 11, 2007 11.80 11.80 11.51 11.58 2,291,109 -0.23(-1.95%)
Jan 10, 2007 11.79 12.08 11.69 11.81 3,143,781 +0.16(+1.37%)
Jan 09, 2007 11.40 11.74 11.40 11.65 1,147,567 +0.25(+2.19%)
Jan 08, 2007 11.20 11.45 11.20 11.40 1,365,207 +0.18(+1.60%)
Jan 05, 2007 10.77 11.35 10.77 11.22 2,023,562 +0.47(+4.37%)
Jan 04, 2007 10.83 10.83 10.55 10.75 1,544,380 +0.11(+1.03%)
Jan 03, 2007 10.80 10.95 10.62 10.64 1,559,661 -0.11(-1.02%)
Dec 29, 2006 10.76 10.82 10.72 10.75 154,397 +0.00(+0.00%)
Dec 28, 2006 10.71 10.80 10.66 10.75 79,508 +0.04(+0.37%)
Dec 27, 2006 10.41 10.74 10.40 10.71 277,044 +0.16(+1.52%)
Dec 26, 2006 10.64 10.73 10.48 10.55 261,486 +0.00(+0.00%)
Dec 22, 2006 10.64 10.73 10.48 10.55 261,486 -0.09(-0.85%)
Dec 21, 2006 10.60 10.75 10.57 10.64 403,559 -0.01(-0.09%)
Dec 20, 2006 10.54 10.72 10.54 10.65 858,861 +0.11(+1.04%)
Dec 19, 2006 10.64 10.64 10.46 10.54 472,284 -0.13(-1.22%)
Dec 18, 2006 10.65 10.74 10.61 10.67 474,716 +0.00(+0.00%)
Dec 15, 2006 10.63 10.70 10.62 10.67 870,705 +0.02(+0.19%)
Dec 14, 2006 10.50 10.69 10.50 10.65 486,155 +0.11(+1.04%)
Dec 13, 2006 10.62 10.66 10.40 10.54 942,731 -0.08(-0.75%)
Dec 12, 2006 10.70 10.79 10.59 10.62 874,291 -0.09(-0.84%)
Dec 11, 2006 10.83 10.90 10.70 10.71 1,315,417 -0.12(-1.11%)
Dec 08, 2006 10.50 10.86 10.50 10.83 1,097,234 +0.28(+2.65%)
Dec 07, 2006 10.25 10.56 10.23 10.55 3,366,246 +0.41(+4.04%)
Dec 06, 2006 10.12 10.21 10.08 10.14 1,939,272 +0.02(+0.20%)
Dec 05, 2006 10.20 10.25 10.08 10.12 411,871 -0.13(-1.27%)
Dec 04, 2006 10.30 10.34 10.11 10.25 725,567 -0.05(-0.49%)
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.