Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.40 12.82 12.36 12.60 672,920 +0.18(+1.45%)
Mar 29, 2007 12.34 12.42 12.18 12.42 311,671 +0.21(+1.72%)
Mar 28, 2007 12.41 12.44 12.18 12.21 644,840 -0.26(-2.09%)
Mar 27, 2007 12.75 12.80 12.43 12.47 190,109 -0.25(-1.97%)
Mar 26, 2007 12.77 12.90 12.56 12.72 270,318 -0.01(-0.08%)
Mar 23, 2007 12.35 12.89 12.35 12.73 453,613 +0.35(+2.83%)
Mar 22, 2007 12.43 12.54 12.24 12.38 154,104 +0.02(+0.16%)
Mar 21, 2007 12.27 12.37 12.07 12.36 263,696 +0.13(+1.06%)
Mar 20, 2007 12.12 12.24 12.01 12.23 221,687 +0.13(+1.07%)
Mar 19, 2007 11.99 12.14 11.92 12.10 236,279 +0.24(+2.02%)
Mar 16, 2007 11.84 11.99 11.74 11.86 500,308 +0.00(+0.00%)
Mar 15, 2007 11.87 12.00 11.70 11.86 307,921 +0.01(+0.08%)
Mar 14, 2007 11.84 11.93 11.65 11.85 370,246 +0.02(+0.17%)
Mar 13, 2007 12.18 12.11 11.83 11.83 346,545 -0.35(-2.87%)
Mar 12, 2007 12.00 12.18 11.95 12.18 341,401 +0.10(+0.83%)
Mar 09, 2007 12.15 12.18 11.95 12.08 340,513 -0.07(-0.58%)
Mar 08, 2007 12.34 12.60 12.09 12.15 690,378 -0.17(-1.38%)
Mar 07, 2007 12.37 12.52 12.19 12.32 302,669 -0.03(-0.24%)
Mar 06, 2007 12.24 12.90 12.01 12.35 897,202 +0.27(+2.24%)
Mar 05, 2007 12.31 12.36 12.07 12.08 960,010 -0.32(-2.58%)
Mar 02, 2007 12.56 12.58 12.33 12.40 452,456 -0.21(-1.67%)
Mar 01, 2007 12.46 12.72 12.04 12.61 556,230 -0.10(-0.79%)
Feb 28, 2007 12.70 12.85 12.32 12.71 552,969 +0.01(+0.08%)
Feb 27, 2007 12.84 12.89 12.65 12.70 496,250 -0.32(-2.46%)
Feb 26, 2007 13.02 13.05 12.92 13.02 1,715,495 +0.07(+0.54%)
Feb 23, 2007 12.88 13.03 12.71 12.95 307,410 +0.08(+0.62%)
Feb 22, 2007 12.84 12.92 12.74 12.87 288,347 +0.06(+0.47%)
Feb 21, 2007 12.75 12.85 12.70 12.81 189,010 +0.03(+0.23%)
Feb 20, 2007 12.63 12.90 12.59 12.78 312,649 +0.08(+0.63%)
Feb 16, 2007 12.77 12.80 12.49 12.70 213,002 -0.07(-0.55%)
Feb 15, 2007 12.83 12.85 12.56 12.77 336,519 -0.03(-0.23%)
Feb 14, 2007 12.75 12.96 12.74 12.80 684,778 +0.09(+0.71%)
Feb 13, 2007 12.40 12.72 12.40 12.71 622,415 +0.34(+2.75%)
Feb 12, 2007 12.20 12.41 12.20 12.37 743,374 +0.15(+1.23%)
Feb 09, 2007 12.42 12.45 12.19 12.22 787,888 -0.23(-1.85%)
Feb 08, 2007 12.40 12.49 12.26 12.45 254,780 +0.04(+0.32%)
Feb 07, 2007 12.56 12.56 12.30 12.41 670,237 -0.14(-1.12%)
Feb 06, 2007 12.16 12.75 12.13 12.55 1,765,136 +0.36(+2.95%)
Feb 05, 2007 12.41 12.42 11.98 12.19 1,227,132 -0.53(-4.17%)
Feb 02, 2007 12.71 12.88 12.60 12.72 216,943 +0.02(+0.16%)
Feb 01, 2007 12.83 12.90 12.68 12.70 411,013 -0.07(-0.55%)
Jan 31, 2007 12.78 12.98 12.60 12.77 531,339 -0.03(-0.23%)
Jan 30, 2007 12.90 12.92 12.76 12.80 377,723 -0.14(-1.08%)
Jan 29, 2007 12.68 13.17 12.65 12.94 1,416,869 +0.19(+1.49%)
Jan 26, 2007 12.55 12.79 12.48 12.75 355,718 +0.20(+1.59%)
Jan 25, 2007 12.98 13.00 12.46 12.55 374,606 -0.45(-3.46%)
Jan 24, 2007 12.75 13.00 12.68 13.00 404,601 +0.24(+1.88%)
Jan 23, 2007 12.72 12.95 12.47 12.76 641,571 -0.25(-1.92%)
Jan 22, 2007 13.03 13.11 12.90 13.01 513,148 +0.00(+0.00%)
Jan 19, 2007 12.85 13.09 12.82 13.01 547,477 +0.11(+0.85%)
Jan 18, 2007 12.90 13.01 12.77 12.90 577,726 +0.00(+0.00%)
Jan 17, 2007 13.00 13.05 12.84 12.90 1,311,314 -0.12(-0.92%)
Jan 16, 2007 13.30 13.33 12.87 13.02 1,481,510 -0.24(-1.81%)
Jan 12, 2007 13.77 13.77 13.15 13.26 1,218,685 -0.44(-3.21%)
Jan 11, 2007 13.83 13.94 13.63 13.70 840,310 -0.16(-1.15%)
Jan 10, 2007 13.93 13.98 13.82 13.86 431,898 -0.08(-0.57%)
Jan 09, 2007 13.98 13.99 13.84 13.94 364,440 -0.06(-0.43%)
Jan 08, 2007 14.13 14.16 13.90 14.00 555,518 -0.15(-1.06%)
Jan 05, 2007 14.32 14.54 14.10 14.15 613,890 -0.27(-1.87%)
Jan 04, 2007 14.32 14.60 14.18 14.42 916,294 +0.05(+0.35%)
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.