Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 11.99 12.20 11.90 12.16 6,749,356 +0.21(+1.73%)
Jan 30, 2007 12.01 12.05 11.94 11.96 7,453,610 +0.09(+0.78%)
Jan 29, 2007 11.81 11.98 11.80 11.86 7,819,772 +0.00(+0.00%)
Jan 26, 2007 11.94 11.94 11.80 11.86 5,086,345 -0.13(-1.08%)
Jan 25, 2007 12.34 12.38 11.95 11.99 9,973,079 -0.37(-2.98%)
Jan 24, 2007 12.40 12.55 12.19 12.36 10,332,379 +0.10(+0.85%)
Jan 23, 2007 12.66 12.66 12.15 12.26 14,756,888 -0.62(-4.84%)
Jan 22, 2007 13.01 13.01 12.85 12.88 3,692,185 -0.11(-0.85%)
Jan 19, 2007 13.10 13.12 12.95 12.99 2,677,910 -0.11(-0.83%)
Jan 18, 2007 13.19 13.24 13.07 13.10 2,322,352 -0.06(-0.46%)
Jan 17, 2007 13.07 13.24 13.03 13.16 5,562,917 +0.11(+0.82%)
Jan 16, 2007 12.99 13.06 12.97 13.05 2,903,720 +0.09(+0.71%)
Jan 12, 2007 13.04 13.05 12.93 12.96 5,074,493 -0.08(-0.59%)
Jan 11, 2007 13.07 13.15 13.01 13.04 5,707,011 +0.01(+0.06%)
Jan 10, 2007 13.13 13.13 13.01 13.03 4,406,419 -0.11(-0.81%)
Jan 09, 2007 13.07 13.19 13.00 13.14 4,991,529 +0.08(+0.58%)
Jan 08, 2007 13.11 13.12 12.92 13.06 4,499,987 -0.03(-0.24%)
Jan 05, 2007 13.14 13.16 13.07 13.09 2,830,113 -0.09(-0.68%)
Jan 04, 2007 13.17 13.21 13.07 13.18 4,304,118 +0.07(+0.56%)
Jan 03, 2007 13.25 13.35 12.97 13.11 5,618,434 -0.05(-0.37%)
Dec 29, 2006 13.13 13.22 13.12 13.16 1,971,161 -0.01(-0.07%)
Dec 28, 2006 13.15 13.23 13.13 13.17 2,492,646 +0.00(+0.02%)
Dec 27, 2006 13.18 13.23 13.13 13.16 2,943,018 +0.02(+0.16%)
Dec 26, 2006 13.21 13.21 13.07 13.14 1,462,152 -0.07(-0.55%)
Dec 22, 2006 13.14 13.23 13.04 13.22 2,158,297 +0.07(+0.50%)
Dec 21, 2006 13.25 13.26 13.12 13.15 2,228,784 -0.06(-0.49%)
Dec 20, 2006 13.17 13.24 13.15 13.21 3,059,666 +0.02(+0.16%)
Dec 19, 2006 13.09 13.21 13.08 13.19 2,994,169 +0.10(+0.73%)
Dec 18, 2006 13.25 13.29 13.06 13.10 2,118,998 -0.12(-0.89%)
Dec 15, 2006 13.31 13.32 13.21 13.21 5,731,339 -0.03(-0.21%)
Dec 14, 2006 12.95 13.26 12.90 13.24 4,198,698 +0.29(+2.28%)
Dec 13, 2006 12.92 12.99 12.87 12.95 4,032,771 +0.10(+0.77%)
Dec 12, 2006 12.82 12.94 12.80 12.85 6,193,564 +0.04(+0.28%)
Dec 11, 2006 12.73 12.84 12.68 12.81 3,478,850 +0.08(+0.64%)
Dec 08, 2006 12.73 12.80 12.66 12.73 2,715,337 +0.03(+0.21%)
Dec 07, 2006 12.70 12.76 12.65 12.70 3,269,882 -0.00(-0.03%)
Dec 06, 2006 12.73 12.73 12.64 12.71 3,425,204 -0.01(-0.10%)
Dec 05, 2006 12.70 12.79 12.60 12.72 3,048,438 +0.06(+0.51%)
Dec 04, 2006 12.55 12.70 12.51 12.65 2,064,105 +0.17(+1.37%)
Dec 01, 2006 12.42 12.60 12.33 12.48 2,301,767 -0.08(-0.66%)
Nov 30, 2006 12.46 12.66 12.38 12.57 4,244,235 +0.12(+1.00%)
Nov 29, 2006 12.29 12.45 12.29 12.44 3,936,708 +0.12(+1.00%)
Nov 28, 2006 12.28 12.34 12.20 12.32 6,337,658 +0.04(+0.31%)
Nov 27, 2006 12.26 12.35 12.22 12.28 3,705,284 +0.04(+0.29%)
Nov 24, 2006 12.27 12.33 12.15 12.24 1,283,750 -0.05(-0.40%)
Nov 22, 2006 12.33 12.36 12.22 12.29 1,541,997 -0.00(-0.01%)
Nov 21, 2006 12.30 12.36 12.25 12.30 3,289,843 +0.03(+0.25%)
Nov 20, 2006 12.38 12.38 12.22 12.27 3,154,482 -0.14(-1.11%)
Nov 17, 2006 12.41 12.44 12.30 12.40 2,137,088 -0.09(-0.73%)
Nov 16, 2006 12.43 12.52 12.39 12.49 2,094,670 +0.04(+0.33%)
Nov 15, 2006 12.40 12.54 12.37 12.45 2,852,570 +0.03(+0.23%)
Nov 14, 2006 12.31 12.46 12.21 12.42 3,227,465 +0.15(+1.25%)
Nov 13, 2006 12.34 12.43 12.19 12.27 2,439,624 -0.07(-0.60%)
Nov 10, 2006 12.34 12.37 12.24 12.34 2,589,956 +0.05(+0.39%)
Nov 09, 2006 12.36 12.36 12.22 12.30 4,332,188 +0.00(+0.01%)
Nov 08, 2006 12.30 12.35 12.26 12.29 3,244,931 -0.11(-0.90%)
Nov 07, 2006 12.33 12.48 12.30 12.41 3,018,496 +0.05(+0.42%)
Nov 06, 2006 12.08 12.41 12.07 12.36 5,033,323 +0.27(+2.27%)
Nov 03, 2006 12.14 12.15 11.99 12.08 2,404,692 -0.06(-0.49%)
Nov 02, 2006 12.07 12.19 12.03 12.14 2,562,509 -0.01(-0.08%)
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.