Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.15 13.34 13.10 13.28 6,232,400 +0.16(+1.23%)
Mar 29, 2007 13.14 13.22 13.06 13.12 6,586,800 -0.02(-0.15%)
Mar 28, 2007 13.30 13.30 13.11 13.14 9,018,800 -0.18(-1.35%)
Mar 27, 2007 13.56 13.56 13.29 13.32 8,927,600 -0.28(-2.04%)
Mar 26, 2007 13.63 13.68 13.43 13.60 5,799,740 -0.03(-0.24%)
Mar 23, 2007 13.30 13.66 13.13 13.63 17,508,724 +0.06(+0.41%)
Mar 22, 2007 13.60 13.62 13.35 13.57 12,653,600 -0.03(-0.23%)
Mar 21, 2007 13.65 13.76 13.52 13.61 7,657,408 -0.05(-0.37%)
Mar 20, 2007 13.54 13.67 13.50 13.66 4,373,600 +0.12(+0.86%)
Mar 19, 2007 13.47 13.58 13.43 13.54 5,774,400 +0.11(+0.79%)
Mar 16, 2007 13.22 13.46 13.21 13.43 9,646,400 +0.23(+1.71%)
Mar 15, 2007 13.09 13.28 13.09 13.21 5,875,600 +0.11(+0.80%)
Mar 14, 2007 13.08 13.14 12.84 13.10 6,760,400 +0.03(+0.21%)
Mar 13, 2007 13.20 13.18 12.86 13.07 5,577,600 -0.12(-0.95%)
Mar 12, 2007 13.19 13.26 13.15 13.20 4,397,200 -0.03(-0.24%)
Mar 09, 2007 13.17 13.29 13.11 13.23 5,294,400 +0.16(+1.19%)
Mar 08, 2007 13.15 13.30 13.06 13.07 6,391,200 +0.00(+0.01%)
Mar 07, 2007 13.11 13.19 12.94 13.07 9,445,160 -0.06(-0.49%)
Mar 06, 2007 12.87 13.19 12.85 13.14 6,431,600 +0.33(+2.58%)
Mar 05, 2007 12.98 13.03 12.81 12.81 5,982,000 -0.18(-1.35%)
Mar 02, 2007 13.15 13.24 12.98 12.98 5,662,000 -0.18(-1.36%)
Mar 01, 2007 12.89 13.25 12.77 13.16 8,468,440 +0.10(+0.78%)
Feb 28, 2007 13.09 13.14 12.91 13.06 8,936,000 +0.06(+0.48%)
Feb 27, 2007 13.43 13.48 12.91 13.00 9,212,400 -0.48(-3.58%)
Feb 26, 2007 13.61 13.61 13.40 13.48 6,624,028 -0.03(-0.19%)
Feb 23, 2007 13.53 13.53 13.40 13.51 3,616,000 -0.02(-0.18%)
Feb 22, 2007 13.36 13.54 13.33 13.53 5,725,600 +0.14(+1.05%)
Feb 21, 2007 13.35 13.42 13.31 13.39 5,532,800 +0.05(+0.39%)
Feb 20, 2007 13.29 13.39 13.21 13.34 7,034,800 +0.05(+0.37%)
Feb 16, 2007 13.31 13.44 13.21 13.29 7,586,800 +0.10(+0.75%)
Feb 15, 2007 13.15 13.21 13.10 13.19 5,670,800 +0.02(+0.12%)
Feb 14, 2007 13.15 13.22 13.12 13.17 6,678,812 +0.02(+0.17%)
Feb 13, 2007 12.93 13.20 12.93 13.15 9,102,180 +0.10(+0.79%)
Feb 12, 2007 12.95 13.05 12.90 13.05 10,014,736 +0.10(+0.74%)
Feb 09, 2007 12.88 13.02 12.88 12.95 8,289,200 +0.03(+0.20%)
Feb 08, 2007 12.84 12.96 12.78 12.92 7,752,000 +0.06(+0.48%)
Feb 07, 2007 12.73 12.88 12.68 12.86 10,046,000 +0.22(+1.71%)
Feb 06, 2007 12.43 12.66 12.43 12.65 5,745,600 +0.22(+1.76%)
Feb 05, 2007 12.45 12.54 12.31 12.43 5,893,200 -0.10(-0.78%)
Feb 02, 2007 12.62 12.68 12.48 12.53 5,472,000 -0.06(-0.48%)
Feb 01, 2007 12.33 12.63 12.30 12.59 12,366,400 +0.23(+1.89%)
Jan 31, 2007 12.22 12.41 12.19 12.35 8,608,000 +0.13(+1.08%)
Jan 30, 2007 12.06 12.22 12.06 12.22 9,876,400 +0.18(+1.49%)
Jan 29, 2007 11.92 12.08 11.92 12.04 8,154,000 +0.14(+1.18%)
Jan 26, 2007 12.00 12.08 11.87 11.90 5,490,800 -0.08(-0.67%)
Jan 25, 2007 12.11 12.21 11.98 11.98 5,070,800 -0.12(-1.03%)
Jan 24, 2007 12.10 12.16 12.07 12.11 4,435,600 +0.01(+0.08%)
Jan 23, 2007 12.21 12.29 12.03 12.10 6,797,200 -0.12(-0.96%)
Jan 22, 2007 12.52 12.52 12.18 12.21 9,757,200 -0.28(-2.24%)
Jan 19, 2007 12.50 12.52 12.44 12.49 5,561,600 +0.03(+0.27%)
Jan 18, 2007 12.48 12.53 12.38 12.46 8,175,600 -0.02(-0.15%)
Jan 17, 2007 12.47 12.49 12.38 12.48 5,381,200 -0.02(-0.15%)
Jan 16, 2007 12.44 12.50 12.40 12.50 4,632,400 +0.03(+0.21%)
Jan 12, 2007 12.44 12.50 12.41 12.47 4,645,200 -0.03(-0.22%)
Jan 11, 2007 12.49 12.54 12.43 12.50 7,158,000 +0.03(+0.22%)
Jan 10, 2007 12.40 12.48 12.36 12.47 6,506,400 +0.00(+0.00%)
Jan 09, 2007 12.32 12.49 12.29 12.47 7,583,600 +0.15(+1.25%)
Jan 08, 2007 12.31 12.37 12.20 12.32 5,054,800 -0.04(-0.30%)
Jan 05, 2007 12.26 12.43 12.21 12.35 7,498,400 +0.02(+0.16%)
Jan 04, 2007 12.21 12.37 12.11 12.33 7,541,600 +0.12(+1.02%)
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.