Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.22 11.30 11.09 11.14 1,165,030 -0.11(-0.96%)
Mar 29, 2007 11.23 11.24 11.11 11.24 923,005 +0.05(+0.48%)
Mar 28, 2007 11.14 11.36 11.10 11.19 1,180,141 +0.08(+0.75%)
Mar 27, 2007 10.96 11.11 10.86 11.11 1,277,287 +0.10(+0.87%)
Mar 26, 2007 11.11 11.12 10.94 11.01 683,378 -0.05(-0.45%)
Mar 23, 2007 10.98 11.09 10.95 11.06 637,564 +0.04(+0.34%)
Mar 22, 2007 10.99 11.07 10.94 11.02 766,852 +0.04(+0.34%)
Mar 21, 2007 10.81 10.99 10.74 10.99 722,237 +0.21(+1.97%)
Mar 20, 2007 10.60 10.77 10.56 10.77 757,857 +0.18(+1.65%)
Mar 19, 2007 10.62 10.69 10.57 10.60 756,538 +0.00(+0.00%)
Mar 16, 2007 10.65 10.67 10.53 10.60 799,714 -0.06(-0.59%)
Mar 15, 2007 10.38 10.67 10.05 10.66 942,914 +0.24(+2.32%)
Mar 14, 2007 10.44 10.51 10.34 10.42 1,600,147 -0.02(-0.20%)
Mar 13, 2007 10.66 10.62 10.39 10.44 903,096 -0.23(-2.11%)
Mar 12, 2007 10.55 10.68 10.51 10.66 575,918 +0.09(+0.87%)
Mar 09, 2007 10.56 10.65 10.55 10.57 360,039 -0.03(-0.24%)
Mar 08, 2007 10.58 10.67 10.56 10.60 567,523 +0.05(+0.51%)
Mar 07, 2007 10.60 10.60 10.49 10.54 1,558,410 -0.02(-0.20%)
Mar 06, 2007 10.45 10.69 10.45 10.56 1,343,970 +0.08(+0.80%)
Mar 05, 2007 10.64 10.66 10.48 10.48 853,683 -0.22(-2.07%)
Mar 02, 2007 10.76 10.79 10.64 10.70 932,360 -0.13(-1.19%)
Mar 01, 2007 10.82 10.88 10.49 10.83 1,001,194 -0.05(-0.50%)
Feb 28, 2007 10.99 11.04 10.86 10.89 1,250,902 -0.05(-0.46%)
Feb 27, 2007 11.08 11.28 10.85 10.94 690,335 -0.23(-2.09%)
Feb 26, 2007 11.16 11.37 11.06 11.17 848,310 -0.02(-0.19%)
Feb 23, 2007 11.29 11.29 11.15 11.19 814,105 -0.10(-0.85%)
Feb 22, 2007 11.25 11.31 11.22 11.29 642,121 -0.01(-0.07%)
Feb 21, 2007 11.36 11.36 11.14 11.29 517,151 -0.06(-0.51%)
Feb 20, 2007 11.26 11.37 11.05 11.35 809,308 +0.05(+0.44%)
Feb 16, 2007 11.36 11.36 11.27 11.30 425,762 -0.05(-0.40%)
Feb 15, 2007 11.48 11.49 11.34 11.35 917,968 -0.16(-1.41%)
Feb 14, 2007 11.41 11.51 11.36 11.51 644,971 +0.11(+0.99%)
Feb 13, 2007 11.34 11.40 11.21 11.40 1,185,538 -0.01(-0.07%)
Feb 12, 2007 11.40 11.44 11.31 11.41 1,136,112 -0.04(-0.33%)
Feb 09, 2007 11.45 11.52 11.37 11.44 778,126 -0.04(-0.33%)
Feb 08, 2007 11.32 11.50 11.32 11.48 722,956 +0.16(+1.44%)
Feb 07, 2007 11.30 11.37 11.23 11.32 777,406 +0.04(+0.37%)
Feb 06, 2007 11.17 11.30 11.17 11.28 1,027,107 +0.08(+0.71%)
Feb 05, 2007 11.27 11.31 11.18 11.20 827,538 -0.12(-1.03%)
Feb 02, 2007 11.28 11.33 11.21 11.31 963,062 -0.01(-0.07%)
Feb 01, 2007 11.34 11.43 11.17 11.32 1,212,283 -0.10(-0.91%)
Jan 31, 2007 11.34 11.59 11.11 11.43 1,671,148 -0.12(-1.05%)
Jan 30, 2007 11.53 11.64 11.48 11.55 760,615 +0.06(+0.51%)
Jan 29, 2007 11.53 11.57 11.44 11.49 815,785 -0.02(-0.15%)
Jan 26, 2007 11.45 11.55 11.36 11.51 569,442 +0.02(+0.15%)
Jan 25, 2007 11.46 11.59 11.45 11.49 679,780 -0.01(-0.07%)
Jan 24, 2007 11.58 11.58 11.44 11.50 946,272 -0.04(-0.36%)
Jan 23, 2007 11.46 11.59 11.44 11.54 743,585 +0.05(+0.47%)
Jan 22, 2007 11.51 11.57 11.46 11.49 529,384 +0.00(+0.00%)
Jan 19, 2007 11.43 11.49 11.35 11.49 427,921 +0.08(+0.73%)
Jan 18, 2007 11.53 11.54 11.38 11.40 415,928 -0.13(-1.09%)
Jan 17, 2007 11.54 11.63 11.49 11.53 620,533 +0.01(+0.07%)
Jan 16, 2007 11.55 11.65 11.51 11.52 727,754 -0.02(-0.18%)
Jan 12, 2007 11.42 11.56 11.42 11.54 1,553,613 +0.12(+1.06%)
Jan 11, 2007 11.34 11.53 11.34 11.42 1,204,608 +0.07(+0.62%)
Jan 10, 2007 11.34 11.39 11.29 11.35 841,930 -0.01(-0.07%)
Jan 09, 2007 11.18 11.36 11.17 11.36 1,304,392 +0.13(+1.15%)
Jan 08, 2007 11.09 11.25 11.06 11.23 2,100,988 +0.15(+1.39%)
Jan 05, 2007 11.26 11.28 11.04 11.07 726,075 -0.25(-2.21%)
Jan 04, 2007 11.39 11.42 11.29 11.32 1,122,094 -0.07(-0.59%)
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.