Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.28 15.29 15.15 15.22 8,500 -0.09(-0.59%)
Mar 29, 2007 15.60 15.96 15.31 15.31 25,900 -0.34(-2.17%)
Mar 28, 2007 15.00 15.85 15.00 15.65 32,800 +0.57(+3.78%)
Mar 27, 2007 15.70 15.70 14.50 15.08 45,700 -0.64(-4.07%)
Mar 26, 2007 15.59 16.20 15.48 15.72 34,100 +0.13(+0.83%)
Mar 23, 2007 15.48 16.44 15.46 15.59 63,000 +0.36(+2.36%)
Mar 22, 2007 16.01 16.69 15.23 15.23 77,500 -0.79(-4.93%)
Mar 21, 2007 16.11 16.65 15.31 16.02 60,300 -0.25(-1.54%)
Mar 20, 2007 17.30 17.30 15.95 16.27 77,300 -1.03(-5.95%)
Mar 19, 2007 16.83 17.65 16.83 17.30 33,700 +0.44(+2.61%)
Mar 16, 2007 17.98 18.08 16.70 16.86 72,700 -1.07(-5.97%)
Mar 15, 2007 17.34 18.40 17.34 17.93 110,000 +0.59(+3.40%)
Mar 14, 2007 16.45 17.48 15.93 17.34 111,400 +0.89(+5.41%)
Mar 13, 2007 18.80 18.55 15.93 16.45 150,100 -2.35(-12.50%)
Mar 12, 2007 20.01 20.74 18.26 18.80 112,400 -2.22(-10.56%)
Mar 09, 2007 24.00 22.65 20.15 21.02 55,900 +0.66(+3.24%)
Mar 08, 2007 22.00 22.20 19.11 20.36 136,800 -1.39(-6.39%)
Mar 07, 2007 22.04 24.50 18.27 21.75 272,100 +0.75(+3.57%)
Mar 06, 2007 18.31 21.00 18.00 21.00 174,200 +3.59(+20.62%)
Mar 05, 2007 16.10 17.60 16.00 17.41 88,700 +1.31(+8.14%)
Mar 02, 2007 15.30 16.80 15.14 16.10 89,700 +1.05(+6.98%)
Mar 01, 2007 13.90 15.61 13.39 15.05 77,750 +0.97(+6.89%)
Feb 28, 2007 14.24 14.27 13.23 14.08 71,000 -0.20(-1.40%)
Feb 27, 2007 14.97 15.30 13.95 14.28 48,300 -0.88(-5.82%)
Feb 26, 2007 16.94 17.34 15.00 15.16 135,020 -1.78(-10.49%)
Feb 23, 2007 14.19 16.94 13.75 16.94 157,100 +2.50(+17.31%)
Feb 22, 2007 15.25 16.15 13.65 14.44 226,100 -0.95(-6.17%)
Feb 21, 2007 19.20 22.20 15.06 15.39 661,300 -3.95(-20.42%)
Feb 20, 2007 16.69 19.50 15.70 19.34 171,900 +3.69(+23.58%)
Feb 16, 2007 15.05 15.73 14.09 15.65 101,900 +1.42(+9.98%)
Feb 15, 2007 12.98 14.55 12.88 14.23 95,400 +1.43(+11.17%)
Feb 14, 2007 12.41 12.98 11.00 12.80 61,780 +0.38(+3.06%)
Feb 13, 2007 12.15 12.61 12.15 12.42 58,015 +0.27(+2.22%)
Feb 12, 2007 11.75 12.45 11.65 12.15 231,605 +0.74(+6.49%)
Feb 09, 2007 10.50 11.86 10.50 11.41 57,300 +0.96(+9.19%)
Feb 08, 2007 10.90 10.92 10.38 10.45 44,000 -0.45(-4.13%)
Feb 07, 2007 11.30 11.83 10.60 10.90 105,000 -0.16(-1.45%)
Feb 06, 2007 10.37 11.30 9.650 11.06 339,000 +1.14(+11.49%)
Feb 05, 2007 9.240 10.00 9.220 9.920 76,300 +0.87(+9.61%)
Feb 02, 2007 9.400 9.400 9.050 9.050 5,800 -0.35(-3.72%)
Feb 01, 2007 9.530 9.530 9.274 9.400 11,100 -0.13(-1.37%)
Jan 31, 2007 9.540 9.700 9.530 9.530 7,200 +0.01(+0.11%)
Jan 30, 2007 9.300 9.590 9.260 9.520 11,800 +0.27(+2.92%)
Jan 29, 2007 9.050 9.306 9.030 9.250 14,500 +0.25(+2.78%)
Jan 26, 2007 9.220 9.227 9.000 9.000 7,300 -0.22(-2.39%)
Jan 25, 2007 9.270 9.450 9.200 9.220 6,800 -0.05(-0.54%)
Jan 24, 2007 9.560 9.560 9.000 9.270 17,700 -0.32(-3.34%)
Jan 23, 2007 9.480 9.600 9.410 9.590 23,900 +0.10(+1.05%)
Jan 22, 2007 9.100 9.600 9.050 9.490 15,000 +0.61(+6.87%)
Jan 19, 2007 8.290 9.100 7.950 8.880 50,300 +0.39(+4.59%)
Jan 18, 2007 10.00 10.24 8.000 8.490 125,600 -1.51(-15.10%)
Jan 17, 2007 9.950 10.00 9.660 10.00 44,600 -0.03(-0.30%)
Jan 16, 2007 9.950 10.03 8.860 10.03 100,400 +0.33(+3.40%)
Jan 12, 2007 8.210 10.60 8.210 9.700 168,500 +1.48(+18.00%)
Jan 11, 2007 7.500 9.490 7.499 8.220 95,400 +0.98(+13.47%)
Jan 10, 2007 7.300 7.450 7.210 7.244 13,700 +0.08(+1.18%)
Jan 09, 2007 7.150 7.500 7.150 7.160 12,100 -0.10(-1.38%)
Jan 08, 2007 7.320 7.350 7.010 7.260 16,100 -0.19(-2.55%)
Jan 05, 2007 7.390 7.550 7.250 7.450 15,200 +0.10(+1.36%)
Jan 04, 2007 7.240 7.350 7.150 7.350 18,600 +0.36(+5.15%)
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.