Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.82 14.11 13.66 13.84 1,862,400 +0.08(+0.58%)
Mar 29, 2007 13.49 13.85 13.49 13.76 1,036,300 +0.47(+3.54%)
Mar 28, 2007 13.25 13.55 13.18 13.29 495,800 -0.02(-0.15%)
Mar 27, 2007 13.37 13.39 13.25 13.31 191,100 -0.12(-0.89%)
Mar 26, 2007 13.57 13.68 13.33 13.43 197,400 -0.11(-0.81%)
Mar 23, 2007 13.56 13.69 13.43 13.54 401,000 -0.05(-0.37%)
Mar 22, 2007 13.68 13.72 13.49 13.59 215,300 -0.04(-0.29%)
Mar 21, 2007 13.36 13.66 13.32 13.63 345,200 +0.26(+1.94%)
Mar 20, 2007 13.32 13.40 13.16 13.37 250,400 +0.00(+0.00%)
Mar 19, 2007 13.40 13.49 13.27 13.37 376,200 +0.05(+0.38%)
Mar 16, 2007 13.39 13.45 13.28 13.32 540,100 -0.08(-0.60%)
Mar 15, 2007 13.37 13.53 13.32 13.40 246,900 +0.00(+0.00%)
Mar 14, 2007 13.37 13.50 13.06 13.40 697,000 +0.00(+0.00%)
Mar 13, 2007 13.86 13.82 13.30 13.40 595,900 -0.46(-3.32%)
Mar 12, 2007 13.73 13.94 13.69 13.86 254,400 +0.09(+0.65%)
Mar 09, 2007 13.75 13.94 13.67 13.77 341,800 +0.10(+0.73%)
Mar 08, 2007 13.60 13.80 13.55 13.67 477,000 +0.08(+0.59%)
Mar 07, 2007 13.65 13.78 13.50 13.59 263,900 -0.04(-0.29%)
Mar 06, 2007 13.62 13.82 13.42 13.63 543,400 +0.33(+2.48%)
Mar 05, 2007 13.33 13.62 13.26 13.30 528,500 -0.21(-1.55%)
Mar 02, 2007 13.67 13.72 13.50 13.51 397,400 -0.25(-1.82%)
Mar 01, 2007 13.63 13.90 13.37 13.76 773,226 -0.10(-0.72%)
Feb 28, 2007 13.77 14.06 13.60 13.86 1,446,200 +0.10(+0.73%)
Feb 27, 2007 13.62 14.27 13.52 13.76 2,037,000 -0.66(-4.58%)
Feb 26, 2007 14.79 15.06 14.38 14.42 677,552 -0.37(-2.50%)
Feb 23, 2007 14.80 14.85 14.68 14.79 468,700 -0.03(-0.20%)
Feb 22, 2007 14.93 15.01 14.73 14.82 301,000 -0.09(-0.60%)
Feb 21, 2007 14.77 15.06 14.77 14.91 617,500 +0.17(+1.15%)
Feb 20, 2007 14.29 14.83 14.27 14.74 547,200 +0.36(+2.50%)
Feb 16, 2007 14.62 14.64 14.27 14.38 575,700 -0.24(-1.64%)
Feb 15, 2007 14.56 14.68 14.47 14.62 258,800 +0.06(+0.41%)
Feb 14, 2007 14.68 14.75 14.48 14.56 312,520 -0.13(-0.88%)
Feb 13, 2007 14.61 14.78 14.47 14.69 362,504 +0.17(+1.17%)
Feb 12, 2007 14.59 14.80 14.47 14.52 392,313 -0.02(-0.14%)
Feb 09, 2007 14.77 14.87 14.52 14.54 364,600 -0.25(-1.69%)
Feb 08, 2007 14.85 14.87 14.56 14.79 386,900 -0.06(-0.40%)
Feb 07, 2007 14.75 14.88 14.69 14.85 254,000 +0.10(+0.68%)
Feb 06, 2007 15.01 15.10 14.58 14.75 1,480,100 -0.25(-1.67%)
Feb 05, 2007 14.99 15.10 14.90 15.00 470,200 +0.01(+0.07%)
Feb 02, 2007 15.23 15.25 14.88 14.99 524,500 -0.23(-1.51%)
Feb 01, 2007 15.22 15.22 14.96 15.22 683,100 +0.26(+1.74%)
Jan 31, 2007 14.85 15.02 14.73 14.96 583,600 +0.06(+0.40%)
Jan 30, 2007 14.99 15.03 14.85 14.90 540,700 -0.02(-0.13%)
Jan 29, 2007 14.60 15.07 14.60 14.92 705,700 +0.28(+1.91%)
Jan 26, 2007 14.72 14.77 14.50 14.64 642,000 -0.02(-0.14%)
Jan 25, 2007 14.90 15.04 14.58 14.66 447,900 -0.21(-1.41%)
Jan 24, 2007 14.73 14.92 14.68 14.87 441,200 +0.20(+1.36%)
Jan 23, 2007 14.11 14.80 14.11 14.67 650,600 +0.56(+3.97%)
Jan 22, 2007 14.09 14.23 13.74 14.11 637,400 +0.27(+1.95%)
Jan 19, 2007 13.63 13.87 13.55 13.84 201,400 +0.27(+1.99%)
Jan 18, 2007 13.67 13.71 13.54 13.57 453,400 -0.14(-1.02%)
Jan 17, 2007 13.68 13.81 13.59 13.71 328,300 -0.04(-0.29%)
Jan 16, 2007 13.94 13.99 13.65 13.75 261,200 -0.16(-1.15%)
Jan 12, 2007 13.78 13.99 13.75 13.91 179,200 +0.10(+0.72%)
Jan 11, 2007 13.67 13.90 13.65 13.81 263,900 +0.13(+0.95%)
Jan 10, 2007 13.55 13.71 13.21 13.68 654,700 +0.03(+0.22%)
Jan 09, 2007 13.60 13.74 13.53 13.65 306,900 +0.04(+0.29%)
Jan 08, 2007 13.56 13.70 12.88 13.61 431,900 +0.02(+0.15%)
Jan 05, 2007 13.80 13.80 13.52 13.59 492,400 -0.29(-2.09%)
Jan 04, 2007 13.87 13.94 13.71 13.88 263,800 -0.02(-0.14%)
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.