Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.69 12.80 12.61 12.76 6,191,079 +0.07(+0.53%)
Feb 27, 2007 12.89 12.89 12.64 12.69 11,362,915 -0.16(-1.23%)
Feb 26, 2007 12.88 12.90 12.81 12.85 7,952,334 -0.03(-0.22%)
Feb 23, 2007 12.88 12.94 12.80 12.88 6,222,325 -0.00(-0.02%)
Feb 22, 2007 12.83 12.96 12.78 12.88 6,287,942 +0.08(+0.61%)
Feb 21, 2007 12.64 12.85 12.64 12.80 8,628,266 +0.16(+1.25%)
Feb 20, 2007 12.44 12.67 12.40 12.64 3,500,800 +0.24(+1.91%)
Feb 16, 2007 12.34 12.41 12.29 12.40 2,925,249 -0.04(-0.31%)
Feb 15, 2007 12.36 12.50 12.33 12.44 4,023,858 +0.13(+1.04%)
Feb 14, 2007 12.27 12.37 12.24 12.32 4,433,805 -0.04(-0.36%)
Feb 13, 2007 12.23 12.37 12.22 12.36 5,032,609 +0.17(+1.36%)
Feb 12, 2007 12.15 12.23 12.01 12.19 4,259,696 +0.01(+0.12%)
Feb 09, 2007 12.24 12.27 12.08 12.18 4,717,519 -0.06(-0.46%)
Feb 08, 2007 12.23 12.31 12.16 12.24 3,951,367 +0.04(+0.37%)
Feb 07, 2007 12.02 12.33 11.94 12.19 7,600,898 -0.27(-2.13%)
Feb 06, 2007 12.49 12.56 12.30 12.46 4,390,061 +0.07(+0.59%)
Feb 05, 2007 12.26 12.41 12.23 12.38 5,942,986 +0.20(+1.66%)
Feb 02, 2007 12.28 12.28 12.17 12.18 2,578,418 -0.07(-0.60%)
Feb 01, 2007 12.19 12.35 12.16 12.25 6,822,248 +0.11(+0.94%)
Jan 31, 2007 11.96 12.18 11.87 12.14 6,761,631 +0.21(+1.73%)
Jan 30, 2007 11.99 12.03 11.91 11.93 7,467,165 +0.09(+0.78%)
Jan 29, 2007 11.79 11.96 11.78 11.84 7,833,993 +0.00(+0.00%)
Jan 26, 2007 11.92 11.92 11.78 11.84 5,095,595 -0.13(-1.08%)
Jan 25, 2007 12.31 12.35 11.93 11.97 9,991,216 -0.37(-2.98%)
Jan 24, 2007 12.38 12.53 12.16 12.34 10,351,170 +0.10(+0.85%)
Jan 23, 2007 12.64 12.64 12.12 12.24 14,783,725 -0.62(-4.84%)
Jan 22, 2007 12.98 12.98 12.83 12.86 3,698,899 -0.11(-0.85%)
Jan 19, 2007 13.08 13.10 12.93 12.97 2,682,780 -0.11(-0.83%)
Jan 18, 2007 13.16 13.22 13.05 13.08 2,326,576 -0.06(-0.46%)
Jan 17, 2007 13.05 13.22 13.01 13.14 5,573,034 +0.11(+0.82%)
Jan 16, 2007 12.97 13.04 12.95 13.03 2,909,001 +0.09(+0.70%)
Jan 12, 2007 13.02 13.02 12.91 12.94 5,083,721 -0.08(-0.59%)
Jan 11, 2007 13.05 13.12 12.99 13.02 5,717,390 +0.01(+0.06%)
Jan 10, 2007 13.11 13.11 12.99 13.01 4,414,432 -0.11(-0.81%)
Jan 09, 2007 13.04 13.17 12.97 13.11 5,000,607 +0.08(+0.58%)
Jan 08, 2007 13.08 13.10 12.90 13.04 4,508,170 -0.03(-0.24%)
Jan 05, 2007 13.12 13.14 13.04 13.07 2,835,260 -0.09(-0.68%)
Jan 04, 2007 13.14 13.19 13.05 13.16 4,311,946 +0.07(+0.56%)
Jan 03, 2007 13.23 13.33 12.95 13.09 5,628,651 -0.05(-0.37%)
Dec 29, 2006 13.11 13.19 13.10 13.13 1,974,746 -0.01(-0.07%)
Dec 28, 2006 13.12 13.20 13.11 13.14 2,497,179 +0.00(+0.02%)
Dec 27, 2006 13.16 13.20 13.11 13.14 2,948,371 +0.02(+0.16%)
Dec 26, 2006 13.19 13.19 13.04 13.12 1,464,811 -0.07(-0.55%)
Dec 22, 2006 13.12 13.21 13.02 13.19 2,162,222 +0.07(+0.50%)
Dec 21, 2006 13.23 13.24 13.10 13.13 2,232,838 -0.06(-0.49%)
Dec 20, 2006 13.15 13.22 13.13 13.19 3,065,231 +0.02(+0.16%)
Dec 19, 2006 13.07 13.18 13.06 13.17 2,999,614 +0.10(+0.73%)
Dec 18, 2006 13.23 13.26 13.04 13.07 2,122,852 -0.12(-0.89%)
Dec 15, 2006 13.28 13.30 13.19 13.19 5,741,762 -0.03(-0.21%)
Dec 14, 2006 12.92 13.23 12.88 13.22 4,206,334 +0.29(+2.28%)
Dec 13, 2006 12.90 12.96 12.84 12.92 4,040,105 +0.10(+0.77%)
Dec 12, 2006 12.80 12.92 12.77 12.82 6,204,827 +0.04(+0.28%)
Dec 11, 2006 12.71 12.81 12.66 12.79 3,485,177 +0.08(+0.64%)
Dec 08, 2006 12.71 12.78 12.63 12.71 2,720,275 +0.03(+0.21%)
Dec 07, 2006 12.68 12.74 12.62 12.68 3,275,829 -0.00(-0.03%)
Dec 06, 2006 12.71 12.71 12.62 12.68 3,431,434 -0.01(-0.10%)
Dec 05, 2006 12.67 12.77 12.58 12.70 3,053,982 +0.06(+0.51%)
Dec 04, 2006 12.53 12.67 12.48 12.63 2,067,859 +0.17(+1.37%)
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.