Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.71 10.85 10.62 10.69 3,615,516 -0.06(-0.56%)
Mar 29, 2007 10.75 10.82 10.64 10.75 3,400,035 +0.03(+0.26%)
Mar 28, 2007 10.66 10.85 10.55 10.72 3,342,760 +0.04(+0.37%)
Mar 27, 2007 10.74 10.81 10.67 10.68 3,691,351 -0.06(-0.54%)
Mar 26, 2007 10.74 10.80 10.62 10.74 3,418,059 -0.07(-0.65%)
Mar 23, 2007 10.82 10.90 10.78 10.81 2,748,385 -0.04(-0.34%)
Mar 22, 2007 10.85 10.92 10.74 10.85 3,423,666 -0.01(-0.05%)
Mar 21, 2007 10.76 11.00 10.72 10.85 3,860,636 +0.09(+0.81%)
Mar 20, 2007 10.66 10.81 10.60 10.77 3,313,987 +0.11(+1.03%)
Mar 19, 2007 10.52 10.68 10.44 10.66 3,658,773 +0.26(+2.52%)
Mar 16, 2007 10.39 10.46 10.33 10.39 2,600,592 -0.03(-0.26%)
Mar 15, 2007 10.48 10.55 10.31 10.42 4,467,780 -0.06(-0.60%)
Mar 14, 2007 10.56 10.60 10.18 10.48 6,730,797 -0.04(-0.40%)
Mar 13, 2007 10.82 10.82 10.52 10.53 5,500,776 -0.29(-2.68%)
Mar 12, 2007 10.76 10.89 10.64 10.82 3,335,952 +0.09(+0.81%)
Mar 09, 2007 10.89 10.96 10.69 10.73 7,344,782 -0.18(-1.63%)
Mar 08, 2007 10.79 11.06 10.75 10.91 6,304,625 +0.24(+2.22%)
Mar 07, 2007 10.77 10.84 10.63 10.67 5,333,758 -0.10(-0.97%)
Mar 06, 2007 10.56 10.83 10.54 10.77 5,997,023 +0.39(+3.80%)
Mar 05, 2007 10.44 10.71 10.31 10.38 6,259,366 -0.27(-2.51%)
Mar 02, 2007 10.97 11.14 10.59 10.65 7,672,409 -0.43(-3.88%)
Mar 01, 2007 10.50 11.12 10.50 11.08 13,650,128 +0.28(+2.59%)
Feb 28, 2007 11.24 11.24 10.75 10.80 13,289,737 -0.44(-3.91%)
Feb 27, 2007 11.45 11.58 11.02 11.24 7,697,642 -0.47(-4.05%)
Feb 26, 2007 11.73 11.86 11.63 11.71 9,481,653 -0.13(-1.14%)
Feb 23, 2007 11.77 11.87 11.71 11.84 5,267,271 +0.07(+0.64%)
Feb 22, 2007 11.41 12.11 11.30 11.77 20,879,638 -0.21(-1.79%)
Feb 21, 2007 12.36 12.36 11.94 11.98 13,326,986 -0.37(-2.99%)
Feb 20, 2007 12.48 12.59 12.33 12.35 9,202,005 -0.04(-0.30%)
Feb 16, 2007 12.39 12.47 12.33 12.39 6,049,492 +0.00(+0.04%)
Feb 15, 2007 12.48 12.49 12.31 12.39 8,985,722 -0.07(-0.54%)
Feb 14, 2007 12.21 12.52 12.18 12.45 10,241,537 +0.35(+2.87%)
Feb 13, 2007 11.86 12.22 11.86 12.11 7,635,240 +0.27(+2.32%)
Feb 12, 2007 11.68 11.89 11.62 11.83 5,598,688 +0.09(+0.81%)
Feb 09, 2007 11.85 11.98 11.68 11.74 6,397,145 -0.17(-1.45%)
Feb 08, 2007 11.91 11.98 11.67 11.91 7,395,247 +0.00(+0.02%)
Feb 07, 2007 11.78 12.02 11.75 11.91 11,011,966 +0.15(+1.25%)
Feb 06, 2007 11.78 11.89 11.64 11.76 10,740,412 -0.01(-0.06%)
Feb 05, 2007 11.67 11.82 11.49 11.77 5,624,137 +0.09(+0.81%)
Feb 02, 2007 11.39 11.72 11.34 11.67 8,901,212 +0.33(+2.95%)
Feb 01, 2007 11.04 11.38 11.04 11.34 10,444,025 +0.39(+3.60%)
Jan 31, 2007 10.74 11.00 10.60 10.94 5,619,331 +0.22(+2.05%)
Jan 30, 2007 10.70 10.86 10.69 10.72 5,340,567 +0.11(+1.08%)
Jan 29, 2007 10.54 10.77 10.46 10.61 5,260,863 +0.06(+0.62%)
Jan 26, 2007 10.50 10.67 10.48 10.54 4,742,587 +0.09(+0.84%)
Jan 25, 2007 10.59 10.59 10.37 10.46 6,476,849 -0.13(-1.27%)
Jan 24, 2007 10.33 10.68 10.33 10.59 9,313,750 +0.28(+2.76%)
Jan 23, 2007 10.28 10.34 10.24 10.31 6,076,727 +0.02(+0.19%)
Jan 22, 2007 10.41 10.46 10.19 10.29 6,403,153 -0.10(-0.98%)
Jan 19, 2007 10.35 10.40 10.20 10.39 5,065,408 +0.04(+0.39%)
Jan 18, 2007 10.62 10.63 10.19 10.35 6,812,087 -0.30(-2.81%)
Jan 17, 2007 10.75 10.85 10.60 10.65 5,246,044 -0.16(-1.50%)
Jan 16, 2007 10.66 11.07 10.56 10.81 9,867,673 +0.22(+2.07%)
Jan 12, 2007 10.51 10.75 10.41 10.59 6,457,624 +0.17(+1.63%)
Jan 11, 2007 10.03 10.65 9.987 10.42 10,953,490 +0.38(+3.75%)
Jan 10, 2007 9.937 10.05 9.882 10.04 3,580,270 +0.07(+0.68%)
Jan 09, 2007 9.984 10.09 9.845 9.977 5,002,526 +0.01(+0.08%)
Jan 08, 2007 9.887 9.984 9.765 9.969 4,820,689 +0.10(+1.04%)
Jan 05, 2007 9.363 9.979 9.263 9.867 11,633,977 +0.41(+4.33%)
Jan 04, 2007 8.991 9.458 8.876 9.458 6,438,800 +0.45(+5.02%)
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.