Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.62 11.68 11.50 11.60 1,151,928 -0.04(-0.34%)
Feb 27, 2007 11.91 11.95 11.40 11.64 1,162,550 -0.34(-2.81%)
Feb 26, 2007 12.03 12.07 11.93 11.98 764,562 -0.05(-0.40%)
Feb 23, 2007 11.92 12.05 11.92 12.03 469,630 +0.11(+0.93%)
Feb 22, 2007 12.07 12.08 11.90 11.92 825,582 -0.14(-1.17%)
Feb 21, 2007 12.09 12.10 11.98 12.06 758,912 +0.04(+0.37%)
Feb 20, 2007 11.91 12.09 11.82 12.01 1,156,674 -0.06(-0.51%)
Feb 16, 2007 12.09 12.15 11.95 12.08 1,415,446 +0.02(+0.18%)
Feb 15, 2007 11.88 12.08 11.88 12.05 1,915,361 +0.21(+1.79%)
Feb 14, 2007 11.59 11.87 11.59 11.84 1,345,385 +0.23(+2.02%)
Feb 13, 2007 11.48 11.61 11.46 11.61 867,969 +0.23(+2.06%)
Feb 12, 2007 11.43 11.49 11.36 11.37 753,248 -0.05(-0.46%)
Feb 09, 2007 11.42 11.54 11.35 11.42 1,909,936 +0.14(+1.22%)
Feb 08, 2007 11.32 11.34 11.26 11.29 1,351,713 -0.04(-0.31%)
Feb 07, 2007 11.71 11.71 11.25 11.32 1,442,566 -0.39(-3.32%)
Feb 06, 2007 11.60 11.73 11.58 11.71 538,109 +0.15(+1.34%)
Feb 05, 2007 11.55 11.59 11.48 11.56 631,221 +0.06(+0.50%)
Feb 02, 2007 11.72 11.75 11.47 11.50 760,268 -0.22(-1.89%)
Feb 01, 2007 11.76 11.80 11.62 11.72 835,978 +0.10(+0.88%)
Jan 31, 2007 11.50 11.66 11.47 11.62 955,307 +0.09(+0.81%)
Jan 30, 2007 11.41 11.54 11.34 11.53 2,417,761 +0.20(+1.76%)
Jan 29, 2007 11.47 11.51 11.31 11.33 2,477,878 -0.13(-1.12%)
Jan 26, 2007 11.38 11.46 11.36 11.46 846,826 +0.14(+1.25%)
Jan 25, 2007 11.27 11.40 11.23 11.31 2,591,782 +0.14(+1.27%)
Jan 24, 2007 10.89 11.18 10.88 11.17 990,789 +0.27(+2.43%)
Jan 23, 2007 10.94 10.94 10.85 10.91 1,383,805 -0.02(-0.20%)
Jan 22, 2007 11.07 11.07 10.89 10.93 1,012,033 -0.14(-1.28%)
Jan 19, 2007 11.03 11.12 10.99 11.07 877,337 +0.02(+0.20%)
Jan 18, 2007 11.25 11.25 11.02 11.05 1,094,072 -0.17(-1.50%)
Jan 17, 2007 11.24 11.24 11.17 11.22 1,408,892 -0.01(-0.08%)
Jan 16, 2007 11.34 11.35 11.15 11.23 1,691,845 -0.09(-0.82%)
Jan 12, 2007 11.39 11.45 11.24 11.32 891,801 +0.03(+0.27%)
Jan 11, 2007 11.37 11.41 11.26 11.29 857,222 -0.05(-0.47%)
Jan 10, 2007 11.32 11.36 11.24 11.34 667,607 -0.03(-0.27%)
Jan 09, 2007 11.31 11.48 11.31 11.37 2,410,755 +0.00(+0.04%)
Jan 08, 2007 11.41 11.42 11.29 11.37 919,373 -0.06(-0.54%)
Jan 05, 2007 11.65 11.69 11.41 11.43 1,075,088 -0.24(-2.09%)
Jan 04, 2007 11.67 11.80 11.61 11.67 1,551,046 -0.04(-0.34%)
Jan 03, 2007 11.93 11.95 11.63 11.71 1,601,445 -0.23(-1.96%)
Dec 29, 2006 11.86 11.97 11.86 11.95 1,613,197 +0.02(+0.19%)
Dec 28, 2006 11.78 11.94 11.76 11.92 679,811 +0.14(+1.16%)
Dec 27, 2006 11.70 11.84 11.69 11.79 1,314,875 -0.03(-0.26%)
Dec 26, 2006 11.78 11.84 11.72 11.82 573,139 +0.12(+1.06%)
Dec 22, 2006 11.59 11.72 11.56 11.69 713,034 +0.07(+0.57%)
Dec 21, 2006 11.86 11.92 11.51 11.63 1,793,320 -0.32(-2.67%)
Dec 20, 2006 11.95 12.13 11.91 11.95 1,212,496 +0.15(+1.24%)
Dec 19, 2006 11.64 12.00 11.64 11.80 2,318,773 +0.08(+0.72%)
Dec 18, 2006 11.68 11.82 11.62 11.72 1,733,881 +0.25(+2.16%)
Dec 15, 2006 11.54 11.54 11.42 11.47 774,732 -0.04(-0.35%)
Dec 14, 2006 11.43 11.58 11.32 11.51 1,272,387 +0.14(+1.21%)
Dec 13, 2006 11.54 11.61 11.26 11.37 1,734,785 -0.29(-2.50%)
Dec 12, 2006 11.44 11.75 11.27 11.66 2,169,838 +0.50(+4.48%)
Dec 11, 2006 11.11 11.17 11.08 11.16 677,099 +0.05(+0.48%)
Dec 08, 2006 11.12 11.15 11.04 11.11 565,455 -0.04(-0.32%)
Dec 07, 2006 11.00 11.18 11.00 11.15 910,785 +0.12(+1.08%)
Dec 06, 2006 11.00 11.04 10.97 11.03 790,326 +0.03(+0.24%)
Dec 05, 2006 10.90 11.04 10.87 11.00 962,087 +0.11(+0.97%)
Dec 04, 2006 10.86 10.94 10.84 10.89 914,175 +0.07(+0.65%)
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.