Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.06 12.13 11.95 11.98 4,301,510 -0.08(-0.64%)
Feb 27, 2007 12.14 12.22 11.83 12.06 7,533,742 -0.21(-1.74%)
Feb 26, 2007 12.51 12.57 12.22 12.28 6,778,070 -0.27(-2.19%)
Feb 23, 2007 13.18 13.21 12.54 12.55 18,472,498 +0.24(+1.92%)
Feb 22, 2007 12.25 12.41 12.14 12.31 11,681,588 +0.07(+0.54%)
Feb 21, 2007 12.53 12.55 12.23 12.25 14,113,637 -0.38(-3.04%)
Feb 20, 2007 12.97 13.02 12.62 12.63 6,642,161 -0.30(-2.34%)
Feb 16, 2007 13.02 13.07 12.90 12.93 4,261,638 -0.15(-1.18%)
Feb 15, 2007 13.08 13.14 12.96 13.09 2,359,768 -0.02(-0.13%)
Feb 14, 2007 12.98 13.20 12.89 13.11 4,791,124 +0.06(+0.46%)
Feb 13, 2007 13.07 13.17 13.00 13.04 3,227,441 -0.03(-0.21%)
Feb 12, 2007 13.10 13.15 13.00 13.07 3,706,543 -0.01(-0.04%)
Feb 09, 2007 13.47 13.55 12.92 13.08 6,188,268 -0.39(-2.90%)
Feb 08, 2007 13.43 13.53 13.15 13.47 6,792,548 -0.18(-1.29%)
Feb 07, 2007 13.65 13.70 13.58 13.64 1,711,245 +0.00(+0.00%)
Feb 06, 2007 13.48 13.65 13.47 13.64 1,387,713 +0.16(+1.22%)
Feb 05, 2007 13.49 13.60 13.45 13.48 1,610,563 -0.07(-0.49%)
Feb 02, 2007 13.52 13.62 13.47 13.54 1,458,901 -0.05(-0.40%)
Feb 01, 2007 13.59 13.68 13.46 13.60 1,690,672 +0.09(+0.65%)
Jan 31, 2007 13.49 13.54 13.40 13.51 1,680,112 +0.02(+0.12%)
Jan 30, 2007 13.57 13.60 13.45 13.49 1,021,212 -0.07(-0.53%)
Jan 29, 2007 13.47 13.61 13.44 13.57 1,954,851 +0.12(+0.90%)
Jan 26, 2007 13.48 13.50 13.26 13.45 1,788,988 -0.03(-0.24%)
Jan 25, 2007 13.52 13.58 13.42 13.48 1,789,898 -0.02(-0.16%)
Jan 24, 2007 13.51 13.52 13.41 13.50 1,565,592 +0.04(+0.33%)
Jan 23, 2007 13.58 13.60 13.35 13.46 3,151,212 -0.06(-0.45%)
Jan 22, 2007 13.42 13.57 13.42 13.52 2,083,026 +0.04(+0.28%)
Jan 19, 2007 13.54 13.55 13.36 13.48 1,910,062 -0.10(-0.73%)
Jan 18, 2007 13.62 13.62 13.49 13.58 2,008,561 +0.01(+0.08%)
Jan 17, 2007 13.50 13.62 13.46 13.57 2,230,136 +0.01(+0.08%)
Jan 16, 2007 13.52 13.57 13.47 13.56 3,354,034 +0.03(+0.20%)
Jan 12, 2007 13.38 13.65 13.32 13.53 4,479,389 +0.11(+0.82%)
Jan 11, 2007 13.23 13.47 13.15 13.42 3,709,793 +0.25(+1.92%)
Jan 10, 2007 12.91 13.54 12.79 13.17 6,499,057 +0.27(+2.09%)
Jan 09, 2007 12.64 13.00 12.63 12.90 3,970,877 +0.12(+0.90%)
Jan 08, 2007 12.66 12.81 12.56 12.78 2,776,883 +0.18(+1.39%)
Jan 05, 2007 12.78 12.79 12.56 12.61 2,030,773 -0.18(-1.42%)
Jan 04, 2007 12.64 12.81 12.58 12.79 2,474,288 +0.04(+0.34%)
Jan 03, 2007 12.87 12.96 12.62 12.74 5,697,598 +0.09(+0.69%)
Dec 29, 2006 12.73 12.75 12.63 12.65 1,997,819 -0.08(-0.60%)
Dec 28, 2006 12.68 12.77 12.63 12.73 1,869,279 -0.01(-0.04%)
Dec 27, 2006 12.70 12.76 12.63 12.74 3,076,929 +0.10(+0.78%)
Dec 26, 2006 12.58 12.67 12.54 12.64 1,698,319 +0.03(+0.26%)
Dec 22, 2006 12.72 12.73 12.46 12.61 3,829,775 -0.14(-1.08%)
Dec 21, 2006 12.82 12.86 12.64 12.74 6,031,327 +0.00(+0.00%)
Dec 20, 2006 12.84 12.85 12.70 12.74 3,075,654 -0.12(-0.90%)
Dec 19, 2006 12.83 12.93 12.77 12.86 1,713,612 +0.01(+0.04%)
Dec 18, 2006 12.93 12.98 12.78 12.85 2,203,372 -0.08(-0.64%)
Dec 15, 2006 12.92 13.01 12.87 12.93 3,440,152 -0.02(-0.13%)
Dec 14, 2006 12.89 12.98 12.79 12.95 2,352,849 +0.03(+0.21%)
Dec 13, 2006 12.86 12.95 12.83 12.92 2,353,031 +0.03(+0.21%)
Dec 12, 2006 12.90 12.96 12.80 12.90 3,037,784 -0.07(-0.51%)
Dec 11, 2006 12.96 12.98 12.80 12.96 2,636,509 +0.00(+0.00%)
Dec 08, 2006 13.11 13.13 12.93 12.96 2,180,796 -0.17(-1.30%)
Dec 07, 2006 13.13 13.21 13.09 13.13 5,147,575 +0.01(+0.08%)
Dec 06, 2006 13.15 13.15 13.04 13.12 4,449,166 +0.03(+0.21%)
Dec 05, 2006 13.14 13.17 13.06 13.09 2,543,109 -0.05(-0.38%)
Dec 04, 2006 13.02 13.18 13.01 13.14 2,838,785 +0.10(+0.76%)
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.