Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.17 14.45 14.12 14.45 2,482,783 +0.32(+2.24%)
Mar 29, 2007 14.78 14.89 13.81 14.13 14,414,905 +0.84(+6.34%)
Mar 28, 2007 13.24 13.34 13.24 13.29 673,456 +0.01(+0.08%)
Mar 27, 2007 13.23 13.31 13.19 13.28 944,601 +0.05(+0.35%)
Mar 26, 2007 13.35 13.35 13.22 13.23 772,908 -0.14(-1.03%)
Mar 23, 2007 13.42 13.57 13.32 13.37 771,734 -0.06(-0.42%)
Mar 22, 2007 13.63 13.63 13.41 13.42 597,496 -0.23(-1.68%)
Mar 21, 2007 13.52 13.65 13.46 13.65 462,609 +0.14(+1.06%)
Mar 20, 2007 13.38 13.51 13.37 13.51 414,645 +0.25(+1.85%)
Mar 19, 2007 13.11 13.27 13.11 13.27 440,291 +0.17(+1.33%)
Mar 16, 2007 13.14 13.18 13.07 13.09 382,930 -0.02(-0.16%)
Mar 15, 2007 13.14 13.17 13.06 13.11 705,758 +0.05(+0.39%)
Mar 14, 2007 13.11 13.12 12.97 13.06 659,165 -0.04(-0.31%)
Mar 13, 2007 13.43 13.33 13.09 13.10 512,335 -0.33(-2.47%)
Mar 12, 2007 13.45 13.50 13.39 13.43 672,281 +0.02(+0.15%)
Mar 09, 2007 13.37 13.46 13.34 13.41 493,150 +0.12(+0.88%)
Mar 08, 2007 13.44 13.44 13.25 13.30 655,053 -0.10(-0.76%)
Mar 07, 2007 13.32 13.47 13.31 13.40 515,664 +0.04(+0.31%)
Mar 06, 2007 13.21 13.43 13.19 13.36 780,739 +0.30(+2.31%)
Mar 05, 2007 13.02 13.21 12.98 13.06 746,283 -0.05(-0.35%)
Mar 02, 2007 13.13 13.28 13.09 13.10 753,723 -0.10(-0.73%)
Mar 01, 2007 13.16 13.33 13.06 13.20 747,476 -0.19(-1.45%)
Feb 28, 2007 13.42 13.48 13.27 13.39 997,851 -0.05(-0.34%)
Feb 27, 2007 13.75 13.79 13.16 13.44 1,007,052 -0.39(-2.81%)
Feb 26, 2007 13.88 13.93 13.78 13.83 662,297 -0.06(-0.40%)
Feb 23, 2007 13.76 13.91 13.76 13.88 406,814 +0.13(+0.93%)
Feb 22, 2007 13.93 13.94 13.74 13.76 715,155 -0.16(-1.17%)
Feb 21, 2007 13.96 13.97 13.83 13.92 657,403 +0.05(+0.37%)
Feb 20, 2007 13.75 13.96 13.65 13.87 1,001,962 -0.07(-0.51%)
Feb 16, 2007 13.96 14.02 13.80 13.94 1,226,121 +0.03(+0.18%)
Feb 15, 2007 13.72 13.94 13.72 13.91 1,659,169 +0.25(+1.79%)
Feb 14, 2007 13.38 13.70 13.38 13.67 1,165,432 +0.27(+2.02%)
Feb 13, 2007 13.25 13.40 13.23 13.40 751,873 +0.27(+2.06%)
Feb 12, 2007 13.20 13.26 13.12 13.13 652,497 -0.06(-0.46%)
Feb 09, 2007 13.18 13.32 13.11 13.19 1,654,471 +0.16(+1.22%)
Feb 08, 2007 13.07 13.09 13.00 13.03 1,170,913 -0.04(-0.31%)
Feb 07, 2007 13.52 13.52 12.98 13.07 1,249,614 -0.45(-3.32%)
Feb 06, 2007 13.39 13.54 13.37 13.52 466,133 +0.18(+1.34%)
Feb 05, 2007 13.34 13.38 13.26 13.34 546,791 +0.07(+0.50%)
Feb 02, 2007 13.53 13.56 13.24 13.28 658,577 -0.26(-1.89%)
Feb 01, 2007 13.58 13.62 13.42 13.53 724,161 +0.12(+0.88%)
Jan 31, 2007 13.28 13.46 13.24 13.41 827,529 +0.11(+0.81%)
Jan 30, 2007 13.17 13.33 13.09 13.31 2,094,371 +0.23(+1.76%)
Jan 29, 2007 13.24 13.29 13.05 13.08 2,146,446 -0.15(-1.12%)
Jan 26, 2007 13.14 13.23 13.11 13.22 733,558 +0.16(+1.25%)
Jan 25, 2007 13.00 13.16 12.97 13.06 2,245,116 +0.16(+1.27%)
Jan 24, 2007 12.58 12.90 12.57 12.90 858,265 +0.31(+2.43%)
Jan 23, 2007 12.63 12.63 12.52 12.59 1,198,713 -0.03(-0.20%)
Jan 22, 2007 12.78 12.78 12.57 12.62 876,668 -0.16(-1.28%)
Jan 19, 2007 12.73 12.84 12.68 12.78 759,987 +0.03(+0.20%)
Jan 18, 2007 12.98 12.98 12.72 12.75 947,733 -0.19(-1.50%)
Jan 17, 2007 12.97 12.98 12.90 12.95 1,220,444 -0.01(-0.08%)
Jan 16, 2007 13.09 13.11 12.88 12.96 1,465,550 -0.11(-0.82%)
Jan 12, 2007 13.15 13.21 12.97 13.07 772,517 +0.04(+0.27%)
Jan 11, 2007 13.12 13.17 13.00 13.03 742,564 -0.06(-0.47%)
Jan 10, 2007 13.07 13.11 12.98 13.09 578,311 -0.04(-0.27%)
Jan 09, 2007 13.06 13.25 13.06 13.13 2,088,302 +0.01(+0.04%)
Jan 08, 2007 13.17 13.18 13.04 13.12 796,401 -0.07(-0.54%)
Jan 05, 2007 13.45 13.50 13.17 13.19 931,288 -0.28(-2.08%)
Jan 04, 2007 13.47 13.62 13.40 13.47 1,343,584 -0.05(-0.34%)
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.