Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.49 14.74 14.47 14.63 4,373,516 +0.34(+2.37%)
Mar 29, 2007 14.10 14.53 14.09 14.29 4,459,344 -0.17(-1.20%)
Mar 28, 2007 14.23 14.50 14.19 14.47 2,751,273 +0.14(+1.00%)
Mar 27, 2007 13.96 14.41 13.96 14.32 1,719,214 -0.07(-0.47%)
Mar 26, 2007 14.32 14.41 14.22 14.39 1,917,666 +0.05(+0.32%)
Mar 23, 2007 14.32 14.47 14.26 14.35 2,548,177 +0.05(+0.37%)
Mar 22, 2007 13.93 14.32 13.90 14.29 3,843,955 +0.41(+2.93%)
Mar 21, 2007 13.76 13.90 13.67 13.89 3,605,903 +0.08(+0.55%)
Mar 20, 2007 13.70 13.82 13.60 13.81 2,069,159 +0.17(+1.22%)
Mar 19, 2007 13.80 13.86 13.57 13.64 4,484,018 -0.10(-0.71%)
Mar 16, 2007 13.74 13.83 13.66 13.74 3,314,965 -0.04(-0.27%)
Mar 15, 2007 13.58 13.80 13.55 13.78 2,306,612 +0.21(+1.56%)
Mar 14, 2007 13.49 13.61 13.37 13.57 4,282,647 +0.11(+0.84%)
Mar 13, 2007 13.83 13.76 13.46 13.46 2,313,775 -0.37(-2.67%)
Mar 12, 2007 13.70 13.83 13.56 13.83 3,337,610 +0.26(+1.95%)
Mar 09, 2007 13.67 13.69 13.51 13.56 2,840,683 -0.05(-0.33%)
Mar 08, 2007 13.61 13.67 13.58 13.61 2,304,489 +0.05(+0.39%)
Mar 07, 2007 13.52 13.67 13.49 13.55 3,542,297 +0.06(+0.45%)
Mar 06, 2007 13.51 13.55 13.37 13.49 3,608,492 +0.11(+0.85%)
Mar 05, 2007 13.30 13.58 13.30 13.38 2,755,650 -0.03(-0.23%)
Mar 02, 2007 13.61 13.70 13.41 13.41 2,216,008 -0.20(-1.44%)
Mar 01, 2007 13.52 13.74 13.43 13.61 3,188,313 -0.15(-1.10%)
Feb 28, 2007 13.58 13.91 13.49 13.76 3,380,059 +0.17(+1.28%)
Feb 27, 2007 13.95 13.95 13.58 13.58 2,065,577 -0.40(-2.86%)
Feb 26, 2007 13.96 14.03 13.93 13.98 2,518,872 +0.00(+0.00%)
Feb 23, 2007 14.23 14.23 13.80 13.98 2,232,457 -0.08(-0.54%)
Feb 22, 2007 14.32 14.36 14.01 14.06 2,692,904 -0.22(-1.53%)
Feb 21, 2007 14.37 14.47 14.26 14.28 1,992,351 -0.14(-0.94%)
Feb 20, 2007 14.13 14.44 14.13 14.41 1,866,328 +0.14(+0.95%)
Feb 16, 2007 14.25 14.32 14.16 14.28 3,224,985 +0.03(+0.21%)
Feb 15, 2007 14.03 14.32 14.03 14.25 3,477,826 +0.21(+1.50%)
Feb 14, 2007 14.13 14.17 13.92 14.04 5,066,244 -0.11(-0.75%)
Feb 13, 2007 13.83 14.19 13.67 14.14 5,686,184 +0.31(+2.23%)
Feb 12, 2007 13.73 13.92 13.64 13.83 4,215,952 +0.17(+1.27%)
Feb 09, 2007 13.76 13.94 13.66 13.66 2,800,355 -0.10(-0.71%)
Feb 08, 2007 13.66 13.80 13.57 13.76 3,854,568 +0.08(+0.55%)
Feb 07, 2007 13.74 13.87 13.65 13.68 3,511,654 -0.09(-0.66%)
Feb 06, 2007 13.66 13.86 13.61 13.77 4,296,576 +0.08(+0.61%)
Feb 05, 2007 13.61 13.74 13.43 13.69 4,889,413 +0.03(+0.22%)
Feb 02, 2007 13.45 13.68 13.39 13.66 3,878,446 +0.18(+1.34%)
Feb 01, 2007 13.28 13.55 13.23 13.48 3,480,878 +0.10(+0.73%)
Jan 31, 2007 13.14 13.49 13.07 13.38 11,241,883 +0.29(+2.25%)
Jan 30, 2007 12.97 13.12 12.75 13.09 3,919,569 +0.06(+0.46%)
Jan 29, 2007 13.13 13.52 12.88 13.03 8,869,075 +0.44(+3.53%)
Jan 26, 2007 12.36 12.69 12.27 12.58 4,185,941 +0.22(+1.77%)
Jan 25, 2007 12.30 12.54 12.21 12.36 2,248,376 +0.03(+0.24%)
Jan 24, 2007 12.03 12.37 12.00 12.33 2,788,549 +0.31(+2.57%)
Jan 23, 2007 11.95 12.09 11.90 12.02 1,367,014 +0.03(+0.25%)
Jan 22, 2007 11.99 12.12 11.85 11.99 1,634,977 +0.06(+0.51%)
Jan 19, 2007 11.87 12.02 11.86 11.93 3,047,625 +0.08(+0.64%)
Jan 18, 2007 11.99 12.02 11.81 11.86 3,291,844 -0.14(-1.13%)
Jan 17, 2007 12.23 12.23 11.96 11.99 5,931,554 -0.29(-2.39%)
Jan 16, 2007 12.45 12.57 12.28 12.29 2,182,446 -0.32(-2.57%)
Jan 12, 2007 12.54 12.69 12.45 12.61 2,464,339 -0.02(-0.12%)
Jan 11, 2007 12.52 12.75 12.50 12.63 2,659,210 +0.11(+0.90%)
Jan 10, 2007 12.23 12.54 12.23 12.51 2,216,008 +0.21(+1.72%)
Jan 09, 2007 12.49 12.49 11.92 12.30 1,930,666 +0.03(+0.25%)
Jan 08, 2007 12.40 12.40 12.22 12.27 2,783,110 -0.17(-1.33%)
Jan 05, 2007 12.21 12.48 12.16 12.44 2,180,987 +0.17(+1.35%)
Jan 04, 2007 12.33 12.34 12.23 12.27 3,613,268 -0.05(-0.43%)
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.