Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.75 12.94 12.63 12.79 6,459,582 +0.02(+0.15%)
Feb 27, 2007 12.94 13.05 12.72 12.77 7,805,555 -0.29(-2.21%)
Feb 26, 2007 13.11 13.49 12.97 13.06 30,915,580 +0.82(+6.66%)
Feb 23, 2007 11.99 12.30 11.99 12.24 3,251,190 +0.23(+1.88%)
Feb 22, 2007 11.88 12.03 11.85 12.02 2,172,907 +0.17(+1.46%)
Feb 21, 2007 11.90 11.94 11.77 11.85 2,351,627 -0.05(-0.41%)
Feb 20, 2007 11.87 11.92 11.83 11.89 6,491,227 -0.00(-0.03%)
Feb 16, 2007 11.68 11.90 11.61 11.90 3,146,397 +0.22(+1.90%)
Feb 15, 2007 11.64 11.73 11.55 11.68 2,383,013 +0.04(+0.31%)
Feb 14, 2007 11.56 11.72 11.56 11.64 2,176,902 +0.08(+0.72%)
Feb 13, 2007 11.55 11.59 11.51 11.56 1,782,207 +0.04(+0.34%)
Feb 12, 2007 11.60 11.60 11.48 11.52 3,265,503 -0.07(-0.58%)
Feb 09, 2007 11.64 11.68 11.55 11.58 1,565,935 -0.04(-0.36%)
Feb 08, 2007 11.56 11.68 11.56 11.63 2,957,042 +0.05(+0.42%)
Feb 07, 2007 11.73 11.76 11.57 11.58 2,441,894 -0.09(-0.76%)
Feb 06, 2007 11.88 11.88 11.60 11.67 3,205,538 -0.15(-1.24%)
Feb 05, 2007 11.80 11.85 11.76 11.81 2,025,055 +0.05(+0.41%)
Feb 02, 2007 11.68 11.77 11.66 11.77 1,873,831 +0.09(+0.76%)
Feb 01, 2007 11.56 11.69 11.52 11.68 3,172,855 +0.13(+1.08%)
Jan 31, 2007 11.46 11.57 11.38 11.55 2,583,780 +0.09(+0.81%)
Jan 30, 2007 11.44 11.49 11.40 11.46 4,082,794 +0.16(+1.45%)
Jan 29, 2007 11.30 11.61 11.28 11.30 6,581,235 +0.04(+0.39%)
Jan 26, 2007 11.24 11.28 11.13 11.25 2,127,255 +0.01(+0.10%)
Jan 25, 2007 11.26 11.37 11.20 11.24 2,083,158 +0.03(+0.22%)
Jan 24, 2007 11.20 11.21 11.14 11.21 1,687,848 +0.02(+0.21%)
Jan 23, 2007 11.10 11.27 11.05 11.19 2,487,028 +0.11(+1.01%)
Jan 22, 2007 11.01 11.10 10.99 11.08 2,157,603 +0.11(+1.04%)
Jan 19, 2007 10.79 10.99 10.77 10.97 2,992,579 +0.16(+1.52%)
Jan 18, 2007 10.82 10.86 10.73 10.80 2,759,647 +0.01(+0.11%)
Jan 17, 2007 10.78 10.83 10.71 10.79 2,284,445 -0.01(-0.07%)
Jan 16, 2007 10.76 10.83 10.73 10.80 1,634,673 +0.01(+0.09%)
Jan 12, 2007 10.81 10.88 10.73 10.79 3,866,722 -0.06(-0.57%)
Jan 11, 2007 10.79 10.90 10.76 10.85 3,536,778 +0.06(+0.55%)
Jan 10, 2007 10.65 10.80 10.63 10.79 3,492,423 +0.11(+1.06%)
Jan 09, 2007 10.56 10.73 10.52 10.68 3,533,666 +0.08(+0.80%)
Jan 08, 2007 10.56 10.66 10.52 10.59 3,544,819 +0.08(+0.81%)
Jan 05, 2007 10.69 10.73 10.49 10.51 4,072,937 -0.17(-1.61%)
Jan 04, 2007 10.77 10.80 10.61 10.68 3,561,161 -0.08(-0.77%)
Jan 03, 2007 10.86 11.01 10.69 10.76 8,165,847 -0.03(-0.32%)
Dec 29, 2006 10.79 10.85 10.73 10.80 1,325,740 -0.03(-0.25%)
Dec 28, 2006 10.84 10.91 10.77 10.82 1,016,548 +0.02(+0.18%)
Dec 27, 2006 10.87 10.89 10.76 10.80 1,247,405 -0.05(-0.44%)
Dec 26, 2006 10.81 10.93 10.81 10.85 990,868 +0.02(+0.14%)
Dec 22, 2006 10.87 10.94 10.77 10.84 1,602,769 -0.03(-0.23%)
Dec 21, 2006 11.00 11.02 10.85 10.86 3,374,919 -0.12(-1.05%)
Dec 20, 2006 11.17 11.21 10.98 10.98 2,101,575 -0.19(-1.74%)
Dec 19, 2006 11.14 11.35 11.05 11.17 2,619,057 +0.02(+0.19%)
Dec 18, 2006 11.13 11.18 11.04 11.15 1,723,125 +0.05(+0.47%)
Dec 15, 2006 11.15 11.18 11.09 11.10 2,049,438 -0.03(-0.28%)
Dec 14, 2006 11.34 11.47 10.99 11.13 5,735,625 -0.20(-1.77%)
Dec 13, 2006 11.22 11.37 11.22 11.33 2,775,988 +0.13(+1.20%)
Dec 12, 2006 11.15 11.34 11.10 11.20 3,879,951 +0.03(+0.26%)
Dec 11, 2006 11.14 11.21 11.07 11.17 2,588,968 +0.02(+0.21%)
Dec 08, 2006 11.30 11.36 11.09 11.14 1,703,931 -0.09(-0.81%)
Dec 07, 2006 11.35 11.41 11.19 11.23 2,475,615 -0.05(-0.44%)
Dec 06, 2006 11.30 11.36 11.26 11.28 4,114,958 -0.02(-0.15%)
Dec 05, 2006 11.18 11.36 11.16 11.30 6,520,538 +0.15(+1.31%)
Dec 04, 2006 11.09 11.19 11.05 11.15 4,011,980 +0.07(+0.63%)
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.