Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.47 11.54 11.29 11.44 999,519 -0.04(-0.33%)
Mar 29, 2007 11.51 11.53 11.35 11.48 1,793,165 +0.01(+0.13%)
Mar 28, 2007 11.46 11.57 11.43 11.46 1,791,469 -0.04(-0.33%)
Mar 27, 2007 11.48 11.56 11.46 11.50 1,173,171 +0.01(+0.05%)
Mar 26, 2007 11.42 11.50 11.37 11.50 742,771 +0.08(+0.72%)
Mar 23, 2007 11.39 11.44 11.31 11.41 916,084 +0.01(+0.08%)
Mar 22, 2007 11.39 11.44 11.31 11.40 1,355,642 +0.02(+0.21%)
Mar 21, 2007 11.21 11.45 11.12 11.38 2,157,767 +0.17(+1.47%)
Mar 20, 2007 10.99 11.22 10.97 11.22 3,001,270 +0.21(+1.93%)
Mar 19, 2007 11.09 11.11 10.99 11.00 1,805,036 -0.04(-0.35%)
Mar 16, 2007 11.12 11.14 11.02 11.04 2,209,320 -0.07(-0.64%)
Mar 15, 2007 11.00 11.20 10.96 11.11 2,176,082 +0.10(+0.91%)
Mar 14, 2007 10.95 11.04 10.86 11.01 1,215,228 +0.07(+0.65%)
Mar 13, 2007 11.10 11.10 10.92 10.94 1,239,308 -0.16(-1.43%)
Mar 12, 2007 10.99 11.12 10.96 11.10 913,710 +0.06(+0.51%)
Mar 09, 2007 11.02 11.10 11.01 11.04 1,145,021 +0.07(+0.62%)
Mar 08, 2007 11.04 11.04 10.93 10.98 1,095,502 +0.04(+0.38%)
Mar 07, 2007 11.00 11.05 10.93 10.94 2,945,308 -0.10(-0.88%)
Mar 06, 2007 11.01 11.06 10.93 11.03 2,645,147 +0.07(+0.67%)
Mar 05, 2007 11.04 11.05 10.73 10.96 2,018,370 -0.19(-1.74%)
Mar 02, 2007 11.35 11.35 11.13 11.15 1,327,491 -0.20(-1.77%)
Mar 01, 2007 11.32 11.42 11.19 11.35 2,094,303 -0.03(-0.26%)
Feb 28, 2007 11.36 11.52 11.27 11.38 2,175,065 +0.03(+0.29%)
Feb 27, 2007 11.72 11.74 11.34 11.35 2,072,637 -0.50(-4.25%)
Feb 26, 2007 11.89 12.09 11.82 11.86 1,335,404 +0.02(+0.20%)
Feb 23, 2007 11.78 11.86 11.77 11.83 764,477 +0.04(+0.30%)
Feb 22, 2007 11.81 11.83 11.73 11.80 808,908 -0.02(-0.18%)
Feb 21, 2007 11.83 11.87 11.75 11.82 1,057,855 -0.05(-0.40%)
Feb 20, 2007 11.83 11.91 11.73 11.86 1,439,755 +0.03(+0.25%)
Feb 16, 2007 11.99 12.04 11.63 11.83 2,572,227 -0.16(-1.35%)
Feb 15, 2007 12.08 12.10 11.99 12.00 622,706 -0.09(-0.78%)
Feb 14, 2007 12.03 12.16 11.89 12.09 688,043 +0.07(+0.56%)
Feb 13, 2007 12.00 12.04 11.97 12.02 757,684 +0.02(+0.17%)
Feb 12, 2007 12.04 12.06 11.99 12.00 682,532 -0.04(-0.32%)
Feb 09, 2007 12.04 12.14 12.03 12.04 957,123 -0.04(-0.29%)
Feb 08, 2007 12.02 12.18 12.02 12.08 1,151,465 +0.06(+0.49%)
Feb 07, 2007 11.94 12.02 11.94 12.02 893,021 +0.08(+0.67%)
Feb 06, 2007 11.77 11.94 11.73 11.94 1,121,279 +0.15(+1.25%)
Feb 05, 2007 11.60 11.82 11.57 11.79 1,232,186 +0.19(+1.60%)
Feb 02, 2007 11.59 11.65 11.58 11.61 928,633 -0.01(-0.10%)
Feb 01, 2007 11.41 11.64 11.41 11.62 1,515,050 +0.20(+1.76%)
Jan 31, 2007 11.35 11.42 11.29 11.42 1,568,977 +0.08(+0.68%)
Jan 30, 2007 11.26 11.34 11.21 11.34 1,452,643 +0.12(+1.05%)
Jan 29, 2007 11.23 11.30 11.17 11.22 1,386,506 +0.01(+0.05%)
Jan 26, 2007 11.18 11.23 11.06 11.22 1,311,211 +0.04(+0.40%)
Jan 25, 2007 11.34 11.34 11.14 11.17 1,339,701 -0.16(-1.38%)
Jan 24, 2007 11.31 11.37 11.27 11.33 1,234,221 +0.04(+0.34%)
Jan 23, 2007 11.25 11.31 11.24 11.29 2,197,449 +0.04(+0.34%)
Jan 22, 2007 11.25 11.29 11.23 11.25 807,890 -0.02(-0.16%)
Jan 19, 2007 11.26 11.31 11.13 11.27 1,438,059 -0.01(-0.10%)
Jan 18, 2007 11.26 11.32 11.25 11.28 1,394,307 +0.01(+0.13%)
Jan 17, 2007 11.26 11.34 11.23 11.27 684,434 -0.04(-0.31%)
Jan 16, 2007 11.39 11.44 11.27 11.30 1,368,530 -0.07(-0.65%)
Jan 12, 2007 11.39 11.44 11.32 11.38 1,079,901 -0.01(-0.13%)
Jan 11, 2007 11.45 11.49 11.33 11.39 1,290,183 -0.04(-0.31%)
Jan 10, 2007 11.44 11.48 11.37 11.43 1,370,565 -0.06(-0.49%)
Jan 09, 2007 11.44 11.49 11.31 11.48 1,230,829 +0.01(+0.05%)
Jan 08, 2007 11.55 11.55 11.37 11.48 1,812,158 -0.17(-1.44%)
Jan 05, 2007 11.85 11.85 11.62 11.64 1,510,980 -0.25(-2.11%)
Jan 04, 2007 11.85 11.92 11.78 11.89 828,240 +0.01(+0.05%)
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.