Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.93 12.95 12.59 12.76 1,600,308 -0.19(-1.49%)
Feb 27, 2007 13.27 13.34 12.70 12.95 781,252 -0.58(-4.29%)
Feb 26, 2007 13.88 13.89 13.40 13.53 578,566 -0.37(-2.63%)
Feb 23, 2007 13.93 13.97 13.79 13.89 427,816 -0.04(-0.29%)
Feb 22, 2007 13.88 13.96 13.77 13.93 692,540 -0.02(-0.16%)
Feb 21, 2007 14.09 14.17 13.76 13.96 1,382,720 -0.26(-1.81%)
Feb 20, 2007 13.38 14.24 13.25 14.21 2,364,886 +1.27(+9.83%)
Feb 16, 2007 12.91 12.99 12.64 12.94 680,668 +0.03(+0.19%)
Feb 15, 2007 12.94 13.05 12.70 12.91 619,258 +0.01(+0.12%)
Feb 14, 2007 12.83 13.02 12.82 12.90 696,146 +0.08(+0.62%)
Feb 13, 2007 12.85 12.85 12.59 12.82 616,848 +0.07(+0.57%)
Feb 12, 2007 12.73 12.75 12.62 12.75 396,156 +0.03(+0.20%)
Feb 09, 2007 12.76 12.82 12.64 12.72 493,148 -0.07(-0.53%)
Feb 08, 2007 12.72 12.83 12.64 12.79 409,292 +0.01(+0.12%)
Feb 07, 2007 12.61 12.78 12.47 12.78 470,290 +0.16(+1.27%)
Feb 06, 2007 12.44 12.62 12.38 12.62 569,042 +0.19(+1.53%)
Feb 05, 2007 12.45 12.47 12.33 12.43 562,828 -0.04(-0.28%)
Feb 02, 2007 12.50 12.56 12.39 12.46 558,542 -0.06(-0.46%)
Feb 01, 2007 12.57 12.57 12.38 12.52 511,274 +0.04(+0.36%)
Jan 31, 2007 12.24 12.58 12.17 12.47 749,152 +0.21(+1.67%)
Jan 30, 2007 12.30 12.30 12.13 12.27 818,888 -0.00(-0.02%)
Jan 29, 2007 11.90 12.39 11.87 12.27 1,666,676 +0.35(+2.96%)
Jan 26, 2007 11.78 11.94 11.68 11.92 860,586 +0.13(+1.15%)
Jan 25, 2007 11.84 11.86 11.74 11.78 1,147,794 +0.03(+0.28%)
Jan 24, 2007 11.41 11.75 11.34 11.75 924,560 +0.42(+3.68%)
Jan 23, 2007 11.21 11.39 11.12 11.33 492,464 +0.18(+1.64%)
Jan 22, 2007 11.24 11.24 11.11 11.15 444,840 -0.06(-0.58%)
Jan 19, 2007 11.10 11.26 11.05 11.21 484,480 +0.13(+1.15%)
Jan 18, 2007 11.23 11.33 11.03 11.09 908,886 -0.16(-1.47%)
Jan 17, 2007 10.95 11.28 10.95 11.25 852,252 +0.26(+2.34%)
Jan 16, 2007 11.04 11.12 10.93 10.99 615,294 -0.04(-0.34%)
Jan 12, 2007 10.82 11.04 10.82 11.03 729,532 +0.23(+2.13%)
Jan 11, 2007 10.85 10.89 10.71 10.80 631,896 +0.01(+0.05%)
Jan 10, 2007 10.80 10.93 10.71 10.80 647,566 -0.09(-0.78%)
Jan 09, 2007 11.11 11.11 10.75 10.88 408,448 -0.20(-1.78%)
Jan 08, 2007 11.04 11.14 10.88 11.08 1,249,874 +0.08(+0.73%)
Jan 05, 2007 11.01 11.07 10.91 11.00 851,664 -0.04(-0.34%)
Jan 04, 2007 11.05 11.12 10.95 11.04 1,238,690 -0.01(-0.09%)
Jan 03, 2007 10.81 11.19 10.79 11.05 1,159,896 +0.17(+1.61%)
Dec 29, 2006 10.92 11.07 10.81 10.87 326,694 -0.03(-0.25%)
Dec 28, 2006 11.07 11.12 10.85 10.90 339,834 -0.20(-1.80%)
Dec 27, 2006 10.99 11.10 10.93 11.10 447,044 +0.13(+1.21%)
Dec 26, 2006 10.91 11.01 10.90 10.97 238,994 +0.06(+0.60%)
Dec 22, 2006 10.87 11.00 10.79 10.90 343,128 +0.01(+0.09%)
Dec 21, 2006 11.15 11.17 10.88 10.89 403,660 -0.23(-2.11%)
Dec 20, 2006 11.15 11.35 11.12 11.13 478,000 +0.01(+0.09%)
Dec 19, 2006 11.02 11.13 10.91 11.12 623,356 +0.09(+0.82%)
Dec 18, 2006 11.32 11.50 11.01 11.03 508,454 -0.25(-2.22%)
Dec 15, 2006 11.44 11.51 11.23 11.28 564,942 -0.18(-1.57%)
Dec 14, 2006 11.25 11.52 11.25 11.46 457,966 +0.25(+2.21%)
Dec 13, 2006 11.42 11.42 11.15 11.21 738,954 -0.08(-0.71%)
Dec 12, 2006 11.39 11.41 11.24 11.29 265,484 -0.05(-0.44%)
Dec 11, 2006 11.43 11.57 11.21 11.34 483,134 -0.13(-1.13%)
Dec 08, 2006 11.37 11.62 11.31 11.47 240,038 +0.10(+0.88%)
Dec 07, 2006 11.51 11.52 11.31 11.37 278,594 -0.15(-1.30%)
Dec 06, 2006 11.70 11.70 11.49 11.52 279,342 -0.25(-2.10%)
Dec 05, 2006 11.78 11.90 11.71 11.77 465,884 +0.02(+0.13%)
Dec 04, 2006 11.65 11.78 11.64 11.75 475,346 +0.09(+0.81%)
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.