MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.619 9.635 9.438 9.584 599,798 -0.03(-0.32%)
Mar 29, 2007 9.730 9.730 9.482 9.615 452,708 -0.07(-0.73%)
Mar 28, 2007 9.659 9.769 9.601 9.685 1,215,802 -0.02(-0.18%)
Mar 27, 2007 9.756 9.761 9.597 9.703 403,212 -0.11(-1.13%)
Mar 26, 2007 9.703 9.831 9.637 9.814 438,341 +0.11(+1.19%)
Mar 23, 2007 9.677 9.756 9.610 9.699 338,466 +0.04(+0.46%)
Mar 22, 2007 9.654 9.659 9.517 9.654 362,995 +0.03(+0.32%)
Mar 21, 2007 9.477 9.637 9.393 9.623 602,647 +0.11(+1.21%)
Mar 20, 2007 9.451 9.544 9.398 9.508 482,103 +0.04(+0.42%)
Mar 19, 2007 9.500 9.601 9.416 9.469 410,393 +0.02(+0.23%)
Mar 16, 2007 9.491 9.553 9.411 9.447 1,097,872 -0.05(-0.51%)
Mar 15, 2007 9.340 9.588 9.270 9.495 630,601 +0.19(+2.00%)
Mar 14, 2007 9.309 9.451 9.212 9.309 530,546 -0.04(-0.43%)
Mar 13, 2007 9.641 9.615 9.336 9.349 580,994 -0.29(-3.03%)
Mar 12, 2007 9.522 9.659 9.451 9.641 326,896 +0.15(+1.58%)
Mar 09, 2007 9.526 9.531 9.354 9.491 327,246 +0.06(+0.61%)
Mar 08, 2007 9.557 9.606 9.371 9.433 478,650 +0.00(+0.00%)
Mar 07, 2007 9.429 9.601 9.367 9.433 548,981 -0.03(-0.33%)
Mar 06, 2007 9.332 9.557 9.292 9.464 370,079 +0.20(+2.15%)
Mar 05, 2007 9.261 9.659 9.248 9.265 861,476 -0.03(-0.33%)
Mar 02, 2007 9.623 9.712 9.278 9.296 588,083 -0.41(-4.24%)
Mar 01, 2007 9.584 9.791 9.358 9.707 359,212 +0.01(+0.09%)
Feb 28, 2007 9.769 9.977 9.606 9.699 521,768 -0.08(-0.81%)
Feb 27, 2007 10.07 10.17 9.756 9.778 637,914 -0.45(-4.37%)
Feb 26, 2007 10.29 10.33 10.10 10.22 512,814 -0.02(-0.17%)
Feb 23, 2007 10.20 10.30 10.10 10.24 363,178 +0.02(+0.17%)
Feb 22, 2007 10.13 10.24 10.08 10.22 367,085 +0.10(+0.96%)
Feb 21, 2007 10.11 10.18 10.05 10.13 236,423 -0.01(-0.09%)
Feb 20, 2007 9.836 10.21 9.796 10.14 579,884 +0.24(+2.41%)
Feb 16, 2007 9.889 9.951 9.743 9.898 1,069,051 +0.01(+0.09%)
Feb 15, 2007 9.991 10.04 9.831 9.889 862,308 -0.08(-0.80%)
Feb 14, 2007 10.08 10.22 9.942 9.968 962,079 -0.10(-0.97%)
Feb 13, 2007 9.924 10.07 9.858 10.07 631,101 +0.16(+1.65%)
Feb 12, 2007 9.831 9.973 9.796 9.902 331,983 +0.04(+0.45%)
Feb 09, 2007 9.906 10.06 9.783 9.858 561,727 -0.07(-0.67%)
Feb 08, 2007 9.937 10.01 9.845 9.924 293,444 -0.07(-0.66%)
Feb 07, 2007 9.911 9.995 9.761 9.991 374,830 +0.11(+1.16%)
Feb 06, 2007 9.805 9.924 9.800 9.876 446,291 +0.08(+0.81%)
Feb 05, 2007 9.800 9.871 9.685 9.796 736,801 -0.04(-0.36%)
Feb 02, 2007 9.929 9.951 9.796 9.831 509,926 -0.06(-0.58%)
Feb 01, 2007 9.681 9.898 9.628 9.889 604,842 +0.24(+2.47%)
Jan 31, 2007 9.690 9.747 9.588 9.650 771,536 -0.07(-0.68%)
Jan 30, 2007 9.579 9.800 9.504 9.716 882,043 +0.14(+1.43%)
Jan 29, 2007 9.716 9.716 9.460 9.579 1,162,233 -0.16(-1.68%)
Jan 26, 2007 9.827 9.937 9.672 9.743 867,386 -0.05(-0.54%)
Jan 25, 2007 9.933 10.02 9.765 9.796 1,372,967 -0.08(-0.85%)
Jan 24, 2007 10.15 10.67 9.730 9.880 3,245,135 -0.54(-5.22%)
Jan 23, 2007 10.26 10.55 10.19 10.42 652,284 +0.04(+0.38%)
Jan 22, 2007 10.33 10.46 10.25 10.38 449,707 -0.01(-0.13%)
Jan 19, 2007 10.35 10.46 10.31 10.40 931,381 +0.05(+0.47%)
Jan 18, 2007 10.57 10.64 10.23 10.35 1,144,790 -0.36(-3.35%)
Jan 17, 2007 10.56 10.91 10.56 10.71 691,028 +0.06(+0.58%)
Jan 16, 2007 10.87 10.99 10.60 10.64 557,367 -0.17(-1.55%)
Jan 12, 2007 10.70 10.87 10.66 10.81 324,919 +0.09(+0.82%)
Jan 11, 2007 10.62 10.88 10.62 10.72 359,562 +0.10(+0.92%)
Jan 10, 2007 10.43 10.69 10.43 10.63 416,659 +0.10(+0.97%)
Jan 09, 2007 10.62 10.68 10.45 10.53 564,232 -0.11(-1.08%)
Jan 08, 2007 10.50 10.69 10.43 10.64 507,468 +0.14(+1.31%)
Jan 05, 2007 10.73 10.80 10.46 10.50 474,146 -0.30(-2.78%)
Jan 04, 2007 10.66 10.84 10.54 10.80 343,757 +0.11(+0.99%)
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.
TOP
Email a Story