Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.83 12.09 11.77 12.07 3,906,267 +0.30(+2.55%)
Mar 29, 2007 12.20 12.25 11.38 11.77 4,676,409 -0.32(-2.64%)
Mar 28, 2007 12.23 12.29 12.05 12.09 3,548,867 -0.16(-1.34%)
Mar 27, 2007 12.57 12.58 12.25 12.26 2,770,899 -0.30(-2.39%)
Mar 26, 2007 12.42 12.59 12.24 12.56 2,716,040 +0.13(+1.01%)
Mar 23, 2007 12.25 12.47 12.16 12.43 2,550,658 +0.14(+1.10%)
Mar 22, 2007 12.24 12.36 11.97 12.29 4,060,426 +0.09(+0.71%)
Mar 21, 2007 11.70 12.24 11.65 12.21 4,261,654 +0.53(+4.56%)
Mar 20, 2007 11.44 11.70 11.35 11.68 3,237,689 +0.16(+1.43%)
Mar 19, 2007 11.42 11.55 11.33 11.51 2,290,877 +0.16(+1.45%)
Mar 16, 2007 11.45 11.61 11.27 11.35 2,314,364 -0.12(-1.01%)
Mar 15, 2007 11.30 11.47 11.30 11.46 1,919,538 +0.14(+1.20%)
Mar 14, 2007 11.12 11.40 10.97 11.33 2,550,209 +0.15(+1.39%)
Mar 13, 2007 11.63 11.70 11.16 11.17 2,882,632 -0.45(-3.91%)
Mar 12, 2007 11.61 11.80 11.49 11.63 2,825,416 +0.02(+0.17%)
Mar 09, 2007 11.65 11.75 11.39 11.61 2,223,052 +0.03(+0.25%)
Mar 08, 2007 11.42 11.73 11.32 11.58 3,263,255 +0.33(+2.92%)
Mar 07, 2007 11.37 11.45 11.20 11.25 2,934,497 -0.14(-1.19%)
Mar 06, 2007 11.17 11.53 11.08 11.39 3,567,181 +0.63(+5.84%)
Mar 05, 2007 10.77 11.18 10.73 10.76 4,299,362 -0.19(-1.77%)
Mar 02, 2007 11.34 11.44 10.94 10.95 3,171,941 -0.46(-4.07%)
Mar 01, 2007 10.93 11.63 10.75 11.41 4,995,337 +0.26(+2.34%)
Feb 28, 2007 10.81 11.21 10.45 11.15 3,129,100 +0.44(+4.06%)
Feb 27, 2007 11.16 11.22 10.72 10.72 3,685,948 -0.92(-7.90%)
Feb 26, 2007 11.72 11.75 11.57 11.64 2,766,697 -0.02(-0.17%)
Feb 23, 2007 11.70 11.74 11.57 11.66 2,951,533 -0.02(-0.17%)
Feb 22, 2007 11.61 11.75 11.43 11.68 2,453,535 +0.08(+0.67%)
Feb 21, 2007 11.53 11.61 11.35 11.60 1,616,660 -0.01(-0.08%)
Feb 20, 2007 11.37 11.61 11.21 11.61 2,547,266 +0.17(+1.52%)
Feb 16, 2007 11.45 11.45 11.26 11.43 1,759,044 -0.02(-0.17%)
Feb 15, 2007 11.33 11.54 11.32 11.45 2,570,338 +0.08(+0.68%)
Feb 14, 2007 11.04 11.59 10.95 11.38 4,732,718 +0.39(+3.52%)
Feb 13, 2007 10.71 11.05 10.66 10.99 2,370,521 +0.35(+3.27%)
Feb 12, 2007 10.84 10.92 10.62 10.64 4,902,806 -0.16(-1.52%)
Feb 09, 2007 10.86 11.12 10.58 10.81 3,945,464 -0.06(-0.53%)
Feb 08, 2007 11.39 11.41 10.35 10.86 9,112,174 -0.71(-6.10%)
Feb 07, 2007 11.08 11.65 11.03 11.57 6,810,610 +0.61(+5.56%)
Feb 06, 2007 11.26 11.26 10.69 10.96 4,400,008 -0.11(-0.96%)
Feb 05, 2007 10.65 11.20 10.64 11.07 4,452,641 +0.38(+3.53%)
Feb 02, 2007 10.48 10.81 10.28 10.69 3,313,613 +0.21(+2.03%)
Feb 01, 2007 10.25 10.52 10.24 10.48 2,049,539 +0.29(+2.85%)
Jan 31, 2007 10.18 10.27 10.04 10.19 2,716,136 -0.05(-0.47%)
Jan 30, 2007 10.19 10.30 10.11 10.23 1,467,499 +0.05(+0.47%)
Jan 29, 2007 10.19 10.28 10.06 10.19 2,972,928 -0.03(-0.28%)
Jan 26, 2007 10.11 10.35 9.935 10.22 2,432,077 +0.12(+1.15%)
Jan 25, 2007 10.25 10.55 9.964 10.10 2,645,935 -0.10(-0.95%)
Jan 24, 2007 9.915 10.29 9.886 10.20 2,631,803 +0.32(+3.23%)
Jan 23, 2007 9.906 10.14 9.770 9.877 1,723,338 -0.06(-0.58%)
Jan 22, 2007 10.02 10.14 9.818 9.935 2,275,137 -0.02(-0.19%)
Jan 19, 2007 9.973 10.16 9.799 9.954 2,508,667 -0.05(-0.48%)
Jan 18, 2007 10.41 10.41 9.847 10.00 4,295,488 -0.44(-4.17%)
Jan 17, 2007 10.76 10.81 10.42 10.44 3,468,893 -0.39(-3.57%)
Jan 16, 2007 10.90 11.03 10.74 10.82 2,664,083 -0.09(-0.80%)
Jan 12, 2007 10.93 11.01 10.74 10.91 3,626,868 -0.02(-0.18%)
Jan 11, 2007 10.35 11.61 10.19 10.93 12,270,176 +0.68(+6.60%)
Jan 10, 2007 10.01 10.25 9.915 10.25 3,049,928 +0.17(+1.73%)
Jan 09, 2007 9.867 10.16 9.760 10.08 3,022,306 +0.19(+1.96%)
Jan 08, 2007 9.509 9.954 9.432 9.886 3,467,236 +0.40(+4.18%)
Jan 05, 2007 9.606 9.625 9.277 9.490 3,157,488 -0.16(-1.70%)
Jan 04, 2007 9.577 9.702 9.403 9.654 2,296,568 +0.09(+0.91%)
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.