Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.06 12.13 11.94 11.98 4,302,949 -0.08(-0.64%)
Feb 27, 2007 12.13 12.22 11.83 12.06 7,536,262 -0.21(-1.74%)
Feb 26, 2007 12.51 12.57 12.22 12.27 6,780,337 -0.27(-2.19%)
Feb 23, 2007 13.18 13.21 12.54 12.55 18,478,676 +0.24(+1.92%)
Feb 22, 2007 12.25 12.40 12.13 12.31 11,685,496 +0.07(+0.54%)
Feb 21, 2007 12.52 12.55 12.22 12.24 14,118,357 -0.38(-3.04%)
Feb 20, 2007 12.96 13.01 12.62 12.63 6,644,383 -0.30(-2.34%)
Feb 16, 2007 13.01 13.06 12.90 12.93 4,263,063 -0.15(-1.17%)
Feb 15, 2007 13.07 13.13 12.96 13.08 2,360,557 -0.02(-0.13%)
Feb 14, 2007 12.98 13.20 12.88 13.10 4,792,727 +0.06(+0.46%)
Feb 13, 2007 13.06 13.17 12.99 13.04 3,228,521 -0.03(-0.21%)
Feb 12, 2007 13.10 13.15 12.99 13.07 3,707,783 -0.01(-0.04%)
Feb 09, 2007 13.46 13.55 12.92 13.07 6,190,338 -0.39(-2.90%)
Feb 08, 2007 13.42 13.52 13.15 13.46 6,794,820 -0.18(-1.29%)
Feb 07, 2007 13.64 13.70 13.58 13.64 1,711,818 +0.00(+0.00%)
Feb 06, 2007 13.47 13.65 13.47 13.64 1,388,177 +0.16(+1.22%)
Feb 05, 2007 13.49 13.60 13.45 13.47 1,611,101 -0.07(-0.49%)
Feb 02, 2007 13.51 13.62 13.46 13.54 1,459,389 -0.05(-0.40%)
Feb 01, 2007 13.58 13.68 13.45 13.59 1,691,237 +0.09(+0.65%)
Jan 31, 2007 13.49 13.53 13.40 13.51 1,680,674 +0.02(+0.12%)
Jan 30, 2007 13.57 13.59 13.45 13.49 1,021,554 -0.07(-0.53%)
Jan 29, 2007 13.47 13.61 13.44 13.56 1,955,505 +0.12(+0.90%)
Jan 26, 2007 13.48 13.50 13.25 13.44 1,789,586 -0.03(-0.24%)
Jan 25, 2007 13.52 13.57 13.41 13.47 1,790,497 -0.02(-0.16%)
Jan 24, 2007 13.51 13.51 13.41 13.50 1,566,116 +0.04(+0.33%)
Jan 23, 2007 13.58 13.60 13.34 13.45 3,152,266 -0.06(-0.45%)
Jan 22, 2007 13.42 13.56 13.42 13.51 2,083,723 +0.04(+0.28%)
Jan 19, 2007 13.53 13.55 13.35 13.47 1,910,701 -0.10(-0.73%)
Jan 18, 2007 13.61 13.62 13.48 13.57 2,009,232 +0.01(+0.08%)
Jan 17, 2007 13.50 13.62 13.45 13.56 2,230,882 +0.01(+0.08%)
Jan 16, 2007 13.52 13.57 13.46 13.55 3,355,156 +0.03(+0.20%)
Jan 12, 2007 13.38 13.65 13.32 13.52 4,480,888 +0.11(+0.82%)
Jan 11, 2007 13.22 13.46 13.14 13.41 3,711,034 +0.25(+1.92%)
Jan 10, 2007 12.90 13.53 12.79 13.16 6,501,230 +0.27(+2.09%)
Jan 09, 2007 12.64 13.00 12.63 12.89 3,972,205 +0.12(+0.90%)
Jan 08, 2007 12.66 12.81 12.55 12.78 2,777,811 +0.18(+1.39%)
Jan 05, 2007 12.77 12.78 12.56 12.60 2,031,452 -0.18(-1.42%)
Jan 04, 2007 12.63 12.81 12.57 12.78 2,475,115 +0.04(+0.34%)
Jan 03, 2007 12.87 12.95 12.62 12.74 5,699,504 +0.09(+0.69%)
Dec 29, 2006 12.73 12.74 12.63 12.65 1,998,487 -0.08(-0.60%)
Dec 28, 2006 12.68 12.77 12.63 12.73 1,869,905 -0.01(-0.04%)
Dec 27, 2006 12.69 12.75 12.63 12.73 3,077,958 +0.10(+0.78%)
Dec 26, 2006 12.58 12.66 12.54 12.63 1,698,887 +0.03(+0.26%)
Dec 22, 2006 12.71 12.73 12.46 12.60 3,831,056 -0.14(-1.08%)
Dec 21, 2006 12.82 12.86 12.64 12.74 6,033,344 +0.00(+0.00%)
Dec 20, 2006 12.83 12.84 12.70 12.74 3,076,683 -0.12(-0.90%)
Dec 19, 2006 12.83 12.93 12.77 12.85 1,714,185 +0.01(+0.04%)
Dec 18, 2006 12.93 12.97 12.77 12.85 2,204,109 -0.08(-0.64%)
Dec 15, 2006 12.92 13.00 12.86 12.93 3,441,303 -0.02(-0.13%)
Dec 14, 2006 12.88 12.98 12.79 12.95 2,353,636 +0.03(+0.21%)
Dec 13, 2006 12.86 12.95 12.83 12.92 2,353,818 +0.03(+0.21%)
Dec 12, 2006 12.90 12.95 12.80 12.89 3,038,800 -0.07(-0.51%)
Dec 11, 2006 12.96 12.97 12.79 12.96 2,637,391 +0.00(+0.00%)
Dec 08, 2006 13.11 13.13 12.93 12.96 2,181,525 -0.17(-1.30%)
Dec 07, 2006 13.12 13.21 13.09 13.13 5,149,296 +0.01(+0.08%)
Dec 06, 2006 13.14 13.15 13.03 13.12 4,450,654 +0.03(+0.21%)
Dec 05, 2006 13.14 13.16 13.06 13.09 2,543,959 -0.05(-0.38%)
Dec 04, 2006 13.01 13.18 13.00 13.14 2,839,735 +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.