Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.82 12.08 11.77 12.06 3,908,708 +0.30(+2.55%)
Mar 29, 2007 12.19 12.24 11.37 11.77 4,679,332 -0.32(-2.64%)
Mar 28, 2007 12.22 12.29 12.05 12.08 3,551,085 -0.16(-1.34%)
Mar 27, 2007 12.56 12.57 12.24 12.25 2,772,630 -0.30(-2.39%)
Mar 26, 2007 12.41 12.58 12.23 12.55 2,717,737 +0.13(+1.01%)
Mar 23, 2007 12.24 12.46 12.15 12.42 2,552,252 +0.14(+1.10%)
Mar 22, 2007 12.23 12.35 11.96 12.29 4,062,964 +0.09(+0.71%)
Mar 21, 2007 11.69 12.23 11.64 12.20 4,264,318 +0.53(+4.56%)
Mar 20, 2007 11.44 11.70 11.34 11.67 3,239,712 +0.16(+1.43%)
Mar 19, 2007 11.42 11.54 11.32 11.50 2,292,309 +0.16(+1.45%)
Mar 16, 2007 11.45 11.60 11.26 11.34 2,315,811 -0.12(-1.01%)
Mar 15, 2007 11.29 11.47 11.29 11.46 1,920,738 +0.14(+1.20%)
Mar 14, 2007 11.12 11.39 10.96 11.32 2,551,803 +0.15(+1.38%)
Mar 13, 2007 11.62 11.69 11.16 11.17 2,884,434 -0.45(-3.91%)
Mar 12, 2007 11.60 11.79 11.48 11.62 2,827,182 +0.02(+0.17%)
Mar 09, 2007 11.64 11.75 11.38 11.60 2,224,441 +0.03(+0.25%)
Mar 08, 2007 11.42 11.73 11.31 11.57 3,265,294 +0.33(+2.92%)
Mar 07, 2007 11.36 11.45 11.19 11.24 2,936,331 -0.14(-1.19%)
Mar 06, 2007 11.17 11.52 11.07 11.38 3,569,411 +0.63(+5.84%)
Mar 05, 2007 10.76 11.18 10.72 10.75 4,302,049 -0.19(-1.77%)
Mar 02, 2007 11.33 11.44 10.93 10.94 3,173,924 -0.46(-4.07%)
Mar 01, 2007 10.92 11.62 10.74 11.41 4,998,459 +0.26(+2.34%)
Feb 28, 2007 10.81 11.20 10.44 11.15 3,131,056 +0.44(+4.06%)
Feb 27, 2007 11.16 11.21 10.71 10.71 3,688,251 -0.92(-7.90%)
Feb 26, 2007 11.72 11.75 11.56 11.63 2,768,427 -0.02(-0.17%)
Feb 23, 2007 11.70 11.74 11.56 11.65 2,953,378 -0.02(-0.17%)
Feb 22, 2007 11.60 11.75 11.43 11.67 2,455,069 +0.08(+0.67%)
Feb 21, 2007 11.52 11.60 11.34 11.59 1,617,670 -0.01(-0.08%)
Feb 20, 2007 11.36 11.60 11.20 11.60 2,548,858 +0.17(+1.52%)
Feb 16, 2007 11.45 11.45 11.25 11.43 1,760,143 -0.02(-0.17%)
Feb 15, 2007 11.32 11.53 11.31 11.45 2,571,944 +0.08(+0.68%)
Feb 14, 2007 11.03 11.58 10.94 11.37 4,735,676 +0.39(+3.52%)
Feb 13, 2007 10.70 11.04 10.65 10.98 2,372,002 +0.35(+3.27%)
Feb 12, 2007 10.84 10.91 10.61 10.63 4,905,870 -0.16(-1.52%)
Feb 09, 2007 10.86 11.12 10.58 10.80 3,947,930 -0.06(-0.53%)
Feb 08, 2007 11.38 11.41 10.34 10.86 9,117,869 -0.71(-6.10%)
Feb 07, 2007 11.07 11.64 11.02 11.56 6,814,867 +0.61(+5.56%)
Feb 06, 2007 11.25 11.25 10.68 10.95 4,402,758 -0.11(-0.96%)
Feb 05, 2007 10.64 11.19 10.63 11.06 4,455,424 +0.38(+3.53%)
Feb 02, 2007 10.47 10.81 10.28 10.68 3,315,684 +0.21(+2.03%)
Feb 01, 2007 10.25 10.52 10.24 10.47 2,050,820 +0.29(+2.85%)
Jan 31, 2007 10.17 10.27 10.03 10.18 2,717,833 -0.05(-0.47%)
Jan 30, 2007 10.18 10.30 10.10 10.23 1,468,416 +0.05(+0.47%)
Jan 29, 2007 10.18 10.28 10.05 10.18 2,974,786 -0.03(-0.28%)
Jan 26, 2007 10.10 10.34 9.928 10.21 2,433,597 +0.12(+1.15%)
Jan 25, 2007 10.25 10.55 9.957 10.09 2,647,589 -0.10(-0.95%)
Jan 24, 2007 9.909 10.29 9.880 10.19 2,633,448 +0.32(+3.23%)
Jan 23, 2007 9.899 10.13 9.764 9.870 1,724,415 -0.06(-0.58%)
Jan 22, 2007 10.02 10.13 9.812 9.928 2,276,559 -0.02(-0.19%)
Jan 19, 2007 9.967 10.15 9.793 9.948 2,510,235 -0.05(-0.48%)
Jan 18, 2007 10.40 10.40 9.841 9.996 4,298,172 -0.43(-4.17%)
Jan 17, 2007 10.75 10.80 10.41 10.43 3,471,061 -0.39(-3.57%)
Jan 16, 2007 10.90 11.02 10.73 10.82 2,665,748 -0.09(-0.80%)
Jan 12, 2007 10.92 11.00 10.73 10.90 3,629,135 -0.02(-0.18%)
Jan 11, 2007 10.34 11.60 10.18 10.92 12,277,845 +0.68(+6.60%)
Jan 10, 2007 10.01 10.25 9.909 10.25 3,051,834 +0.17(+1.73%)
Jan 09, 2007 9.861 10.15 9.754 10.07 3,024,194 +0.19(+1.96%)
Jan 08, 2007 9.503 9.948 9.426 9.880 3,469,403 +0.40(+4.18%)
Jan 05, 2007 9.600 9.619 9.271 9.484 3,159,462 -0.16(-1.70%)
Jan 04, 2007 9.571 9.696 9.397 9.648 2,298,004 +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.