Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.68 10.77 10.61 10.67 1,140,681 -0.02(-0.18%)
Mar 29, 2007 10.59 10.70 10.49 10.69 1,140,363 +0.20(+1.86%)
Mar 28, 2007 10.51 10.57 10.41 10.49 1,529,322 -0.11(-1.01%)
Mar 27, 2007 10.83 10.83 10.59 10.60 915,402 -0.26(-2.43%)
Mar 26, 2007 10.80 10.87 10.63 10.87 823,957 +0.06(+0.58%)
Mar 23, 2007 10.76 10.83 10.70 10.80 1,007,641 +0.07(+0.65%)
Mar 22, 2007 10.72 10.82 10.67 10.73 1,014,468 +0.05(+0.47%)
Mar 21, 2007 10.42 10.76 10.32 10.68 1,171,321 +0.30(+2.85%)
Mar 20, 2007 10.36 10.39 10.24 10.39 633,447 +0.05(+0.49%)
Mar 19, 2007 10.23 10.36 10.23 10.34 635,352 +0.17(+1.67%)
Mar 16, 2007 10.32 10.31 10.13 10.17 1,504,079 -0.14(-1.40%)
Mar 15, 2007 10.35 10.53 10.26 10.31 960,966 -0.03(-0.24%)
Mar 14, 2007 10.21 10.37 10.06 10.34 983,668 +0.12(+1.17%)
Mar 13, 2007 10.62 10.54 10.20 10.22 1,193,071 -0.40(-3.80%)
Mar 12, 2007 10.58 10.68 10.53 10.62 580,898 -0.02(-0.18%)
Mar 09, 2007 10.61 10.68 10.50 10.64 714,731 +0.16(+1.50%)
Mar 08, 2007 10.45 10.61 10.36 10.48 1,192,754 +0.12(+1.16%)
Mar 07, 2007 10.48 10.51 10.35 10.36 1,280,547 -0.09(-0.84%)
Mar 06, 2007 10.42 10.50 10.32 10.45 1,717,610 +0.11(+1.04%)
Mar 05, 2007 10.49 10.76 10.34 10.34 1,297,852 -0.28(-2.61%)
Mar 02, 2007 10.71 10.87 10.59 10.62 1,307,695 -0.16(-1.46%)
Mar 01, 2007 10.66 10.91 10.58 10.78 1,439,753 -0.11(-0.98%)
Feb 28, 2007 10.66 11.00 10.58 10.88 1,992,897 +0.28(+2.67%)
Feb 27, 2007 11.09 11.09 10.56 10.60 1,515,510 -0.64(-5.71%)
Feb 26, 2007 11.45 11.55 11.12 11.24 1,645,375 -0.07(-0.61%)
Feb 23, 2007 10.62 11.38 10.61 11.31 3,687,488 +0.69(+6.52%)
Feb 22, 2007 10.70 10.72 10.58 10.62 950,964 -0.09(-0.82%)
Feb 21, 2007 10.55 10.72 10.51 10.71 905,242 +0.09(+0.83%)
Feb 20, 2007 10.47 10.65 10.28 10.62 1,174,655 +0.12(+1.14%)
Feb 16, 2007 10.44 10.53 10.39 10.50 534,699 +0.06(+0.60%)
Feb 15, 2007 10.50 10.52 10.36 10.44 1,047,807 -0.08(-0.72%)
Feb 14, 2007 10.49 10.59 10.46 10.51 759,274 +0.02(+0.18%)
Feb 13, 2007 10.33 10.53 10.27 10.49 1,256,940 +0.23(+2.21%)
Feb 12, 2007 10.17 10.29 10.17 10.27 557,563 +0.08(+0.74%)
Feb 09, 2007 10.22 10.36 10.18 10.19 698,538 -0.01(-0.12%)
Feb 08, 2007 10.33 10.34 10.17 10.20 912,386 -0.15(-1.46%)
Feb 07, 2007 10.42 10.44 10.32 10.36 686,472 -0.11(-1.08%)
Feb 06, 2007 10.47 10.49 10.27 10.47 1,634,579 -0.03(-0.30%)
Feb 05, 2007 10.75 10.75 10.47 10.50 1,313,728 -0.25(-2.29%)
Feb 02, 2007 10.81 10.81 10.65 10.75 1,294,359 -0.06(-0.58%)
Feb 01, 2007 10.60 10.88 10.60 10.81 1,579,331 +0.20(+1.90%)
Jan 31, 2007 10.42 10.68 10.30 10.61 1,146,714 +0.31(+3.00%)
Jan 30, 2007 10.66 10.66 10.14 10.30 1,975,116 -0.37(-3.43%)
Jan 29, 2007 10.74 10.82 10.63 10.66 1,112,580 -0.08(-0.70%)
Jan 26, 2007 10.54 10.76 10.50 10.74 984,780 +0.26(+2.46%)
Jan 25, 2007 10.65 10.68 10.44 10.48 743,466 -0.16(-1.54%)
Jan 24, 2007 10.61 10.68 10.53 10.65 525,173 +0.09(+0.84%)
Jan 23, 2007 10.42 10.60 10.42 10.56 921,911 +0.18(+1.76%)
Jan 22, 2007 10.62 10.62 10.37 10.37 1,187,991 -0.25(-2.31%)
Jan 19, 2007 10.56 10.71 10.55 10.62 820,782 +0.06(+0.54%)
Jan 18, 2007 10.71 10.72 10.56 10.56 665,040 -0.14(-1.35%)
Jan 17, 2007 10.65 10.78 10.61 10.71 458,653 +0.03(+0.30%)
Jan 16, 2007 10.74 10.83 10.66 10.68 622,810 -0.08(-0.70%)
Jan 12, 2007 10.61 10.77 10.60 10.75 848,088 +0.15(+1.43%)
Jan 11, 2007 10.41 10.64 10.39 10.60 783,791 +0.24(+2.31%)
Jan 10, 2007 10.27 10.39 10.22 10.36 934,771 -0.01(-0.06%)
Jan 09, 2007 10.41 10.41 10.19 10.37 1,018,754 -0.03(-0.30%)
Jan 08, 2007 10.41 10.43 10.32 10.40 597,408 -0.01(-0.06%)
Jan 05, 2007 10.49 10.55 10.34 10.41 653,927 -0.13(-1.26%)
Jan 04, 2007 10.54 10.58 10.42 10.54 535,651 -0.03(-0.24%)
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.