Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17319 17381 17267 17288 115,200 +23.71(+0.14%)
Mar 29, 2007 17120 17351 17036 17264 144,600 +9.21(+0.05%)
Mar 28, 2007 17328 17443 17142 17255 153,000 -110.32(-0.64%)
Mar 27, 2007 17357 17517 17316 17365 125,800 -156.91(-0.90%)
Mar 26, 2007 17518 17558 17425 17522 91,800 +41.35(+0.24%)
Mar 23, 2007 17520 17535 17408 17481 128,400 +61.41(+0.35%)
Mar 22, 2007 17384 17489 17379 17419 146,400 +256.00(+1.49%)
Mar 21, 2007 16693 18215 17163 17163 0 +0.00(+0.00%)
Mar 20, 2007 17155 17268 17147 17163 129,400 +153.65(+0.90%)
Mar 19, 2007 16714 17026 16714 17010 130,800 +265.40(+1.59%)
Mar 16, 2007 16779 16939 16644 16744 173,200 -116.24(-0.69%)
Mar 15, 2007 16804 16942 16761 16860 165,000 +183.50(+1.10%)
Mar 14, 2007 16936 16936 16629 16677 163,600 -501.95(-2.92%)
Mar 13, 2007 17269 17299 17153 17179 135,200 -113.55(-0.66%)
Mar 12, 2007 17312 17325 17207 17292 130,000 +128.35(+0.75%)
Mar 10, 2007 17225 17246 17101 17164 231,600 +73.73(+0.43%)
Mar 09, 2007 16730 17090 16686 17090 179,200 +325.69(+1.94%)
Mar 08, 2007 16982 16988 16732 16765 217,400 -79.88(-0.47%)
Mar 07, 2007 16655 16883 16649 16844 210,000 +202.25(+1.22%)
Mar 06, 2007 16992 16992 16533 16642 211,000 +0.00(+0.00%)
Mar 05, 2007 16992 16992 16533 16642 0 -575.68(-3.34%)
Mar 03, 2007 17351 17356 17160 17218 198,000 -235.58(-1.35%)
Mar 02, 2007 17542 17557 17262 17454 222,400 -150.61(-0.86%)
Mar 01, 2007 17844 17844 17383 17604 250,200 -515.80(-2.85%)
Feb 28, 2007 18239 18273 18073 18120 198,000 -95.43(-0.52%)
Feb 27, 2007 18220 18300 18145 18215 194,800 +0.00(+0.00%)
Feb 26, 2007 18220 18300 18145 18215 0 +26.93(+0.15%)
Feb 24, 2007 18114 18239 18046 18188 193,400 +79.63(+0.44%)
Feb 23, 2007 18033 18133 18024 18109 183,200 +195.58(+1.09%)
Feb 22, 2007 17897 17968 17850 17913 211,200 -25.91(-0.14%)
Feb 21, 2007 17919 17953 17829 17939 152,200 -0.97(-0.01%)
Feb 20, 2007 17835 17974 17810 17940 137,000 +0.00(+0.00%)
Feb 19, 2007 17835 17974 17810 17940 0 +64.44(+0.36%)
Feb 17, 2007 17829 17885 17793 17876 137,600 -21.58(-0.12%)
Feb 16, 2007 17891 17912 17815 17897 151,400 +144.59(+0.81%)
Feb 15, 2007 17662 17790 17649 17753 164,800 +131.19(+0.74%)
Feb 14, 2007 17482 17628 17440 17621 170,000 +0.00(+0.00%)
Feb 13, 2007 17482 17628 17440 17621 0 +117.15(+0.67%)
Feb 12, 2007 16693 17547 17504 17504 0 -0.03(-0.00%)
Feb 10, 2007 17340 17546 17275 17504 159,600 +211.85(+1.23%)
Feb 09, 2007 17368 17400 17213 17292 141,800 +0.16(+0.00%)
Feb 08, 2007 17368 17375 17200 17292 172,200 -114.54(-0.66%)
Feb 07, 2007 17384 17433 17345 17407 157,000 +62.06(+0.36%)
Feb 06, 2007 17531 17531 17295 17345 152,400 +0.00(+0.00%)
Feb 05, 2007 17531 17531 17295 17345 0 -202.31(-1.15%)
Feb 03, 2007 17569 17634 17533 17547 162,000 +27.61(+0.16%)
Feb 02, 2007 17377 17544 17361 17520 167,800 +136.08(+0.78%)
Feb 01, 2007 17494 17498 17276 17383 146,000 -106.77(-0.61%)
Jan 31, 2007 17510 17559 17453 17490 155,000 +19.73(+0.11%)
Jan 30, 2007 17393 17490 17319 17470 149,200 +0.00(+0.00%)
Jan 29, 2007 17393 17490 17319 17470 0 +48.53(+0.28%)
Jan 27, 2007 17368 17422 17301 17422 134,400 -36.37(-0.21%)
Jan 26, 2007 17605 17618 17428 17458 159,000 -49.10(-0.28%)
Jan 25, 2007 17505 17553 17498 17507 192,200 +98.83(+0.57%)
Jan 24, 2007 17350 17442 17321 17409 161,200 -15.61(-0.09%)
Jan 23, 2007 17430 17485 17401 17424 125,600 +0.00(+0.00%)
Jan 22, 2007 17430 17485 17401 17424 0 +113.74(+0.66%)
Jan 20, 2007 17340 17378 17243 17310 121,400 -60.49(-0.35%)
Jan 19, 2007 17248 17409 17220 17371 148,800 +109.58(+0.63%)
Jan 18, 2007 17153 17335 17003 17261 147,000 +58.89(+0.34%)
Jan 17, 2007 17191 17288 17176 17202 128,400 -7.46(-0.04%)
Jan 16, 2007 17160 17274 17144 17210 124,400 +0.00(+0.00%)
Jan 15, 2007 17160 17274 17144 17210 0 +152.91(+0.90%)
Jan 13, 2007 16980 17161 16941 17057 139,400 +218.84(+1.30%)
Jan 12, 2007 16959 17057 16758 16838 122,000 -104.23(-0.62%)
Jan 11, 2007 17192 17199 16848 16942 133,400 -295.37(-1.71%)
Jan 10, 2007 17019 17261 16984 17238 142,400 +0.00(+0.00%)
Jan 09, 2007 17019 17261 16984 17238 0 +146.17(+0.86%)
Jan 08, 2007 16693 17354 17092 17092 0 +0.01(+0.00%)
Jan 06, 2007 17316 17327 17011 17092 158,600 -262.08(-1.51%)
Jan 05, 2007 17322 17379 17316 17354 80,200 +0.00(+0.00%)
Jan 04, 2007 17322 17379 17316 17354 0 +127.87(+0.74%)
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.
X