Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 8.658 8.785 8.645 8.762 4,193,876 +0.07(+0.86%)
Mar 29, 2007 8.780 8.807 8.623 8.688 3,858,652 -0.05(-0.60%)
Mar 28, 2007 8.715 8.780 8.627 8.740 4,341,544 +0.01(+0.09%)
Mar 27, 2007 8.832 8.845 8.720 8.732 4,345,356 -0.15(-1.72%)
Mar 26, 2007 9.092 9.117 8.855 8.885 4,324,484 -0.18(-1.93%)
Mar 23, 2007 8.975 9.107 8.960 9.060 3,990,756 +0.11(+1.20%)
Mar 22, 2007 8.995 8.995 8.877 8.953 4,355,900 -0.02(-0.28%)
Mar 21, 2007 8.950 8.990 8.745 8.977 6,711,772 +0.06(+0.64%)
Mar 20, 2007 8.852 8.935 8.783 8.920 3,519,212 +0.12(+1.42%)
Mar 19, 2007 8.783 8.967 8.770 8.795 5,575,448 +0.05(+0.60%)
Mar 16, 2007 8.748 8.795 8.682 8.742 6,624,964 -0.02(-0.23%)
Mar 15, 2007 8.740 8.805 8.713 8.762 3,917,832 +0.04(+0.52%)
Mar 14, 2007 8.643 8.740 8.500 8.717 5,711,132 +0.08(+0.90%)
Mar 13, 2007 8.777 8.840 8.605 8.640 5,892,432 -0.14(-1.57%)
Mar 12, 2007 8.840 8.967 8.717 8.777 4,950,140 -0.11(-1.24%)
Mar 09, 2007 8.900 8.987 8.810 8.887 4,604,240 +0.06(+0.68%)
Mar 08, 2007 8.842 8.895 8.705 8.828 7,601,112 +0.27(+3.09%)
Mar 07, 2007 8.510 8.620 8.453 8.562 5,127,064 +0.05(+0.65%)
Mar 06, 2007 8.533 8.568 8.470 8.508 9,001,592 -0.00(-0.03%)
Mar 05, 2007 8.375 8.640 8.262 8.510 9,260,256 -0.18(-2.04%)
Mar 02, 2007 8.797 8.918 8.675 8.688 5,974,748 -0.16(-1.84%)
Mar 01, 2007 8.750 8.902 8.562 8.850 7,669,276 +0.03(+0.37%)
Feb 28, 2007 8.755 8.900 8.750 8.818 6,029,852 -0.11(-1.23%)
Feb 27, 2007 9.095 9.178 8.920 8.928 5,223,660 -0.31(-3.36%)
Feb 26, 2007 9.357 9.375 9.160 9.238 2,736,760 -0.05(-0.54%)
Feb 23, 2007 9.375 9.398 9.175 9.287 3,049,568 -0.08(-0.80%)
Feb 22, 2007 9.455 9.460 9.255 9.363 3,466,404 -0.05(-0.58%)
Feb 21, 2007 9.328 9.450 9.280 9.418 4,978,052 +0.10(+1.02%)
Feb 20, 2007 9.193 9.342 9.065 9.322 3,542,928 +0.14(+1.55%)
Feb 16, 2007 9.125 9.195 9.020 9.180 4,149,196 +0.07(+0.74%)
Feb 15, 2007 9.085 9.165 9.020 9.113 3,833,408 -0.01(-0.14%)
Feb 14, 2007 9.010 9.175 8.990 9.125 3,704,464 +0.16(+1.76%)
Feb 13, 2007 8.988 9.047 8.895 8.967 4,846,432 -0.02(-0.19%)
Feb 12, 2007 9.158 9.158 8.940 8.985 5,114,468 -0.12(-1.29%)
Feb 09, 2007 9.262 9.273 9.062 9.102 4,669,644 -0.14(-1.46%)
Feb 08, 2007 9.400 9.402 9.197 9.238 4,389,724 -0.14(-1.55%)
Feb 07, 2007 9.325 9.512 9.255 9.383 4,301,708 +0.10(+1.05%)
Feb 06, 2007 9.422 9.422 9.223 9.285 4,904,608 -0.09(-0.99%)
Feb 05, 2007 9.438 9.443 9.310 9.377 4,510,044 -0.17(-1.75%)
Feb 02, 2007 9.500 9.562 9.447 9.545 5,835,804 +0.05(+0.50%)
Feb 01, 2007 9.352 9.515 9.320 9.498 5,853,072 +0.18(+1.90%)
Jan 31, 2007 9.090 9.370 9.000 9.320 6,138,452 +0.24(+2.67%)
Jan 30, 2007 8.950 9.085 8.905 9.078 4,967,348 +0.19(+2.08%)
Jan 29, 2007 8.885 8.980 8.838 8.893 3,807,456 +0.02(+0.23%)
Jan 26, 2007 8.883 8.930 8.838 8.873 3,748,716 +0.00(+0.00%)
Jan 25, 2007 9.012 9.033 8.850 8.873 5,736,484 -0.16(-1.80%)
Jan 24, 2007 9.000 9.053 8.975 9.035 4,490,620 +0.10(+1.06%)
Jan 23, 2007 8.963 9.043 8.940 8.940 4,117,988 -0.01(-0.06%)
Jan 22, 2007 9.225 9.225 8.938 8.945 4,938,656 -0.24(-2.61%)
Jan 19, 2007 9.030 9.367 8.928 9.185 9,150,008 -0.04(-0.46%)
Jan 18, 2007 9.525 9.530 9.175 9.227 6,289,780 -0.25(-2.64%)
Jan 17, 2007 9.463 9.520 9.393 9.477 4,171,028 +0.02(+0.18%)
Jan 16, 2007 9.508 9.508 9.393 9.460 4,176,052 +0.01(+0.08%)
Jan 12, 2007 9.438 9.525 9.360 9.453 3,752,164 +0.02(+0.16%)
Jan 11, 2007 9.338 9.572 9.307 9.438 6,706,140 +0.16(+1.70%)
Jan 10, 2007 9.095 9.290 9.020 9.280 5,074,420 +0.15(+1.62%)
Jan 09, 2007 8.943 9.175 8.938 9.133 8,722,260 +0.24(+2.73%)
Jan 08, 2007 9.023 9.035 8.775 8.890 7,614,508 -0.22(-2.39%)
Jan 05, 2007 9.373 9.395 9.068 9.107 6,450,640 -0.27(-2.83%)
Jan 04, 2007 9.012 9.430 9.012 9.373 9,558,728 +0.37(+4.05%)
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.