Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.41 12.62 11.90 12.54 11,351,971 +0.16(+1.32%)
Feb 27, 2007 12.80 12.80 12.22 12.37 8,604,821 -0.46(-3.61%)
Feb 26, 2007 13.07 13.16 12.82 12.84 6,303,981 -0.10(-0.81%)
Feb 23, 2007 13.01 13.07 12.87 12.94 5,936,496 -0.07(-0.50%)
Feb 22, 2007 13.09 13.22 12.89 13.01 7,666,552 -0.05(-0.35%)
Feb 21, 2007 13.13 13.13 12.96 13.05 7,551,144 -0.09(-0.70%)
Feb 20, 2007 13.04 13.18 13.01 13.14 6,310,885 +0.07(+0.50%)
Feb 16, 2007 13.03 13.16 12.98 13.08 9,470,844 +0.02(+0.15%)
Feb 15, 2007 13.05 13.08 12.98 13.06 5,927,772 +0.02(+0.15%)
Feb 14, 2007 13.07 13.19 12.99 13.04 8,105,495 +0.00(+0.00%)
Feb 13, 2007 12.87 13.15 12.86 13.04 9,998,845 +0.20(+1.53%)
Feb 12, 2007 12.79 12.90 12.75 12.84 5,143,012 +0.07(+0.56%)
Feb 09, 2007 12.91 12.96 12.68 12.77 6,116,191 -0.13(-1.01%)
Feb 08, 2007 13.07 13.13 12.86 12.90 17,958,266 +0.33(+2.60%)
Feb 07, 2007 12.67 12.77 12.55 12.58 7,848,849 -0.10(-0.77%)
Feb 06, 2007 12.58 12.72 12.47 12.67 9,619,466 +0.10(+0.78%)
Feb 05, 2007 12.72 12.80 12.51 12.58 8,404,922 -0.14(-1.13%)
Feb 02, 2007 12.75 12.75 12.54 12.72 9,836,202 -0.08(-0.61%)
Feb 01, 2007 12.53 12.85 12.46 12.80 12,114,678 +0.27(+2.19%)
Jan 31, 2007 12.43 12.65 12.33 12.52 7,827,267 +0.09(+0.68%)
Jan 30, 2007 12.37 12.50 12.32 12.44 9,166,863 +0.15(+1.22%)
Jan 29, 2007 12.41 12.41 12.23 12.29 11,519,268 -0.15(-1.21%)
Jan 26, 2007 12.50 12.56 12.27 12.44 11,525,390 -0.10(-0.78%)
Jan 25, 2007 12.86 12.87 12.45 12.54 20,911,590 -0.12(-0.98%)
Jan 24, 2007 12.58 12.77 12.55 12.66 11,149,318 +0.08(+0.62%)
Jan 23, 2007 13.30 13.30 12.54 12.58 20,751,336 -0.42(-3.22%)
Jan 22, 2007 13.01 13.09 12.88 13.00 10,337,632 -0.07(-0.50%)
Jan 19, 2007 13.11 13.13 12.86 13.07 11,539,013 +0.05(+0.40%)
Jan 18, 2007 13.22 13.22 12.90 13.01 11,921,208 +0.04(+0.30%)
Jan 17, 2007 13.09 13.21 12.93 12.98 7,364,256 -0.10(-0.75%)
Jan 16, 2007 13.20 13.20 13.01 13.07 10,427,479 -0.19(-1.43%)
Jan 12, 2007 13.33 13.52 13.23 13.26 10,196,509 -0.14(-1.02%)
Jan 11, 2007 13.04 13.55 12.09 13.40 16,489,945 +0.31(+2.34%)
Jan 10, 2007 13.15 13.16 12.91 13.09 11,849,728 -0.10(-0.74%)
Jan 09, 2007 13.23 13.29 12.90 13.19 25,025,736 -0.05(-0.35%)
Jan 08, 2007 12.34 13.75 12.21 13.24 44,884,108 +0.90(+7.25%)
Jan 05, 2007 12.71 12.79 12.29 12.34 16,705,609 -0.36(-2.83%)
Jan 04, 2007 12.34 12.90 12.22 12.70 13,215,344 +0.08(+0.67%)
Jan 03, 2007 12.95 13.13 12.54 12.62 13,473,559 -0.12(-0.97%)
Dec 29, 2006 12.97 12.97 12.67 12.74 5,734,761 -0.22(-1.71%)
Dec 28, 2006 12.94 13.16 12.87 12.96 3,997,205 +0.00(+0.00%)
Dec 27, 2006 13.05 13.07 12.81 12.96 5,127,106 -0.01(-0.05%)
Dec 26, 2006 13.20 13.26 12.77 12.97 3,453,530 -0.07(-0.50%)
Dec 22, 2006 12.69 13.13 12.69 13.03 3,739,908 +0.03(+0.25%)
Dec 21, 2006 13.35 13.51 12.87 13.00 3,828,990 -0.04(-0.30%)
Dec 20, 2006 12.81 13.18 12.81 13.04 5,082,718 -0.14(-1.09%)
Dec 19, 2006 13.39 13.39 13.01 13.18 5,589,812 -0.01(-0.05%)
Dec 18, 2006 13.39 13.52 13.13 13.19 6,167,466 -0.13(-0.98%)
Dec 15, 2006 13.38 13.52 13.26 13.32 13,300,752 +0.07(+0.54%)
Dec 14, 2006 13.10 13.33 12.95 13.25 10,912,684 +0.46(+3.63%)
Dec 13, 2006 12.90 12.93 12.71 12.79 5,087,463 +0.01(+0.10%)
Dec 12, 2006 12.88 12.92 12.70 12.77 5,496,138 -0.11(-0.86%)
Dec 11, 2006 12.87 13.00 12.81 12.88 8,342,320 +0.04(+0.31%)
Dec 08, 2006 12.79 12.94 12.71 12.84 11,054,879 +0.05(+0.41%)
Dec 07, 2006 12.41 13.25 12.41 12.79 27,899,620 +0.42(+3.43%)
Dec 06, 2006 12.32 12.39 12.24 12.37 4,814,248 +0.03(+0.21%)
Dec 05, 2006 12.35 12.45 12.24 12.34 5,147,157 -0.05(-0.37%)
Dec 04, 2006 12.23 12.44 12.14 12.39 4,314,961 +0.18(+1.50%)
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.