Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.70 12.02 11.70 12.02 20,841 +0.23(+1.95%)
Mar 29, 2007 12.20 12.20 11.76 11.79 78,703 -0.31(-2.53%)
Mar 28, 2007 11.72 12.16 11.60 12.10 23,475 +0.16(+1.34%)
Mar 27, 2007 11.81 11.94 11.78 11.94 5,982 +0.06(+0.53%)
Mar 26, 2007 11.85 11.87 11.78 11.87 10,824 -0.04(-0.35%)
Mar 23, 2007 12.21 12.36 11.74 11.92 12,973 -0.31(-2.56%)
Mar 22, 2007 12.15 12.41 12.15 12.23 33,849 +0.16(+1.32%)
Mar 21, 2007 11.63 12.08 11.61 12.07 14,348 +0.45(+3.89%)
Mar 20, 2007 11.23 11.62 11.23 11.62 5,788 +0.35(+3.15%)
Mar 19, 2007 11.12 11.38 11.05 11.26 33,244 +0.15(+1.31%)
Mar 16, 2007 11.22 11.23 11.00 11.12 73,909 -0.11(-0.99%)
Mar 15, 2007 10.85 11.45 10.85 11.23 86,530 -0.07(-0.62%)
Mar 14, 2007 11.12 11.37 11.12 11.30 14,539 +0.17(+1.56%)
Mar 13, 2007 11.32 11.37 11.12 11.12 48,139 -0.37(-3.21%)
Mar 12, 2007 11.36 11.49 11.34 11.49 9,040 +0.29(+2.61%)
Mar 09, 2007 11.24 11.44 11.12 11.20 12,270 +0.09(+0.81%)
Mar 08, 2007 11.22 11.25 10.87 11.11 43,920 -0.04(-0.37%)
Mar 07, 2007 10.78 11.32 10.78 11.15 34,314 -0.08(-0.68%)
Mar 06, 2007 11.26 11.88 11.10 11.23 32,063 +0.10(+0.87%)
Mar 05, 2007 11.19 11.27 10.02 11.13 51,318 -0.17(-1.48%)
Mar 02, 2007 11.41 11.50 11.19 11.30 87,467 -0.22(-1.87%)
Mar 01, 2007 11.24 11.83 11.23 11.51 95,433 +0.03(+0.30%)
Feb 28, 2007 11.55 11.64 11.47 11.48 241,070 -0.14(-1.20%)
Feb 27, 2007 11.73 12.09 11.54 11.62 147,553 -0.35(-2.91%)
Feb 26, 2007 11.89 11.99 11.74 11.96 16,786 +0.06(+0.53%)
Feb 23, 2007 12.45 12.46 11.71 11.90 81,987 -0.46(-3.71%)
Feb 22, 2007 12.17 12.39 11.82 12.36 21,755 +0.19(+1.54%)
Feb 21, 2007 11.70 12.29 11.70 12.17 21,284 +0.40(+3.36%)
Feb 20, 2007 11.71 12.13 11.47 11.78 15,341 +0.08(+0.71%)
Feb 16, 2007 11.66 11.69 11.26 11.69 43,091 +0.04(+0.36%)
Feb 15, 2007 11.51 12.28 11.51 11.65 22,175 +0.18(+1.58%)
Feb 14, 2007 11.37 11.63 11.37 11.47 60,740 +0.10(+0.92%)
Feb 13, 2007 10.98 11.42 10.98 11.37 40,555 +0.50(+4.61%)
Feb 12, 2007 11.03 11.03 10.73 10.87 138,181 -0.13(-1.14%)
Feb 09, 2007 11.18 11.18 10.86 10.99 25,672 -0.21(-1.86%)
Feb 08, 2007 11.21 11.32 11.09 11.20 47,210 +0.00(+0.00%)
Feb 07, 2007 11.28 11.28 11.06 11.20 67,481 -0.05(-0.43%)
Feb 06, 2007 11.31 11.33 11.20 11.25 40,799 +0.15(+1.32%)
Feb 05, 2007 11.05 11.28 11.05 11.10 57,384 +0.06(+0.50%)
Feb 02, 2007 11.79 11.79 10.94 11.05 141,884 +0.06(+0.57%)
Feb 01, 2007 10.97 11.06 10.85 10.98 221,298 +0.12(+1.09%)
Jan 31, 2007 10.58 10.94 10.54 10.87 189,235 +0.12(+1.10%)
Jan 30, 2007 10.58 10.82 10.58 10.75 140,576 +0.18(+1.71%)
Jan 29, 2007 10.77 10.77 10.48 10.57 88,633 +0.02(+0.20%)
Jan 26, 2007 10.57 10.75 10.42 10.55 23,763 +0.05(+0.46%)
Jan 25, 2007 10.61 10.71 10.42 10.50 18,961 -0.13(-1.18%)
Jan 24, 2007 10.32 10.63 10.27 10.62 58,939 +0.34(+3.31%)
Jan 23, 2007 10.18 10.32 9.893 10.28 43,501 +0.19(+1.93%)
Jan 22, 2007 10.11 10.23 9.927 10.09 38,212 -0.01(-0.07%)
Jan 19, 2007 9.948 10.09 9.837 10.09 31,554 +0.12(+1.18%)
Jan 18, 2007 9.997 10.01 9.872 9.976 39,254 -0.07(-0.69%)
Jan 17, 2007 9.948 10.08 9.809 10.05 15,870 +0.03(+0.35%)
Jan 16, 2007 10.07 10.08 9.899 10.01 26,179 +0.02(+0.21%)
Jan 12, 2007 9.920 10.01 9.698 9.990 79,578 +0.06(+0.56%)
Jan 11, 2007 10.01 10.79 9.893 9.934 32,901 -0.03(-0.28%)
Jan 10, 2007 9.851 9.997 9.726 9.962 273,993 +0.04(+0.42%)
Jan 09, 2007 9.906 9.976 9.781 9.920 26,090 +0.04(+0.42%)
Jan 08, 2007 9.955 9.955 9.781 9.879 37,271 -0.02(-0.21%)
Jan 05, 2007 9.809 10.12 9.809 9.899 55,772 -0.01(-0.14%)
Jan 04, 2007 9.983 10.06 9.733 9.913 165,694 -0.26(-2.53%)
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.