Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.750 7.880 7.730 7.860 193,864 +0.16(+2.08%)
Mar 29, 2007 7.340 7.780 7.230 7.700 448,543 +0.45(+6.21%)
Mar 28, 2007 7.270 7.380 7.200 7.250 132,024 -0.04(-0.55%)
Mar 27, 2007 7.290 7.430 7.250 7.290 125,647 -0.01(-0.14%)
Mar 26, 2007 7.290 7.370 7.240 7.300 117,470 +0.00(+0.00%)
Mar 23, 2007 7.210 7.550 7.200 7.300 210,994 +0.09(+1.25%)
Mar 22, 2007 7.040 7.280 7.040 7.210 155,321 +0.21(+3.00%)
Mar 21, 2007 7.000 7.000 6.930 7.000 131,755 +0.00(+0.00%)
Mar 20, 2007 6.930 7.040 6.900 7.000 270,502 +0.06(+0.86%)
Mar 19, 2007 7.040 7.160 6.870 6.940 105,727 -0.06(-0.86%)
Mar 16, 2007 7.270 7.390 6.800 7.000 366,178 -0.25(-3.45%)
Mar 15, 2007 7.300 7.300 7.110 7.250 245,295 -0.09(-1.23%)
Mar 14, 2007 7.360 7.360 7.130 7.340 162,750 -0.01(-0.14%)
Mar 13, 2007 7.420 7.410 7.250 7.350 307,289 -0.07(-0.94%)
Mar 12, 2007 7.450 7.550 7.330 7.420 264,804 +0.17(+2.34%)
Mar 09, 2007 7.370 7.430 7.170 7.250 191,428 -0.08(-1.09%)
Mar 08, 2007 7.210 7.430 7.200 7.330 306,352 -0.05(-0.68%)
Mar 07, 2007 6.940 7.420 6.870 7.380 690,384 +0.41(+5.88%)
Mar 06, 2007 6.500 7.000 6.470 6.970 948,288 +0.47(+7.23%)
Mar 05, 2007 6.680 6.700 6.170 6.500 809,010 -0.28(-4.13%)
Mar 02, 2007 7.870 8.000 6.690 6.780 768,900 -1.16(-14.61%)
Mar 01, 2007 8.000 8.330 7.790 7.940 688,555 -0.15(-1.85%)
Feb 28, 2007 8.500 8.620 8.000 8.090 817,141 -0.39(-4.60%)
Feb 27, 2007 9.010 9.030 8.240 8.480 268,572 -0.58(-6.40%)
Feb 26, 2007 9.320 9.320 9.010 9.060 160,055 -0.19(-2.05%)
Feb 23, 2007 8.710 9.390 8.710 9.250 472,794 +0.54(+6.20%)
Feb 22, 2007 8.730 8.930 8.610 8.710 116,309 -0.03(-0.34%)
Feb 21, 2007 8.950 8.990 8.660 8.740 82,618 -0.26(-2.89%)
Feb 20, 2007 8.790 9.040 8.790 9.000 191,366 +0.18(+2.04%)
Feb 16, 2007 8.870 8.940 8.660 8.820 137,821 -0.04(-0.45%)
Feb 15, 2007 8.850 8.880 8.710 8.860 173,691 +0.06(+0.68%)
Feb 14, 2007 8.960 9.050 8.680 8.800 194,308 -0.18(-2.00%)
Feb 13, 2007 8.610 8.990 8.520 8.980 221,949 +0.35(+4.06%)
Feb 12, 2007 8.800 8.800 8.500 8.630 345,338 -0.15(-1.71%)
Feb 09, 2007 8.800 8.860 8.650 8.780 368,058 -0.02(-0.23%)
Feb 08, 2007 8.830 8.880 8.660 8.800 361,993 -0.05(-0.56%)
Feb 07, 2007 8.870 8.920 8.810 8.850 165,082 -0.04(-0.45%)
Feb 06, 2007 9.010 9.050 8.824 8.890 211,567 -0.11(-1.22%)
Feb 05, 2007 8.920 9.250 8.820 9.000 290,244 +0.10(+1.12%)
Feb 02, 2007 8.950 9.100 8.850 8.900 315,454 -0.05(-0.56%)
Feb 01, 2007 8.990 9.040 8.810 8.950 320,100 +0.05(+0.56%)
Jan 31, 2007 9.080 9.080 8.750 8.900 423,180 -0.21(-2.31%)
Jan 30, 2007 9.200 9.240 8.990 9.110 191,253 -0.09(-0.98%)
Jan 29, 2007 8.960 9.580 8.860 9.200 609,004 +0.19(+2.11%)
Jan 26, 2007 9.000 9.138 8.750 9.010 247,238 +0.01(+0.11%)
Jan 25, 2007 8.970 9.040 8.640 9.000 437,127 +0.09(+1.01%)
Jan 24, 2007 8.510 8.970 8.430 8.910 540,450 +0.39(+4.58%)
Jan 23, 2007 8.400 8.530 8.308 8.520 393,606 +0.09(+1.07%)
Jan 22, 2007 8.720 8.720 8.350 8.430 363,695 -0.28(-3.21%)
Jan 19, 2007 8.510 8.760 8.030 8.710 1,507,098 +0.18(+2.11%)
Jan 18, 2007 8.790 8.820 8.498 8.530 349,446 -0.28(-3.18%)
Jan 17, 2007 8.610 8.950 8.520 8.810 531,347 +0.21(+2.44%)
Jan 16, 2007 8.990 9.000 8.500 8.600 666,316 -0.39(-4.34%)
Jan 12, 2007 9.100 9.150 8.800 8.990 406,960 -0.17(-1.86%)
Jan 11, 2007 9.350 9.520 8.800 9.160 1,627,425 -0.31(-3.27%)
Jan 10, 2007 9.360 9.480 9.180 9.470 854,597 +0.05(+0.53%)
Jan 09, 2007 9.630 9.730 9.400 9.420 422,845 -0.22(-2.28%)
Jan 08, 2007 9.660 10.05 9.550 9.640 331,985 -0.04(-0.41%)
Jan 05, 2007 9.730 9.900 9.450 9.680 494,114 -0.11(-1.12%)
Jan 04, 2007 9.820 9.890 9.590 9.790 167,277 -0.09(-0.91%)
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.