Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.07 15.09 14.86 14.92 283,286 +0.17(+1.18%)
Feb 27, 2007 15.15 15.25 14.62 14.75 532,235 -0.60(-3.92%)
Feb 26, 2007 15.36 15.38 15.28 15.35 164,212 +0.10(+0.66%)
Feb 23, 2007 15.24 15.33 15.19 15.25 298,002 +0.10(+0.65%)
Feb 22, 2007 15.14 15.23 15.12 15.15 1,068,559 +0.09(+0.60%)
Feb 21, 2007 15.09 15.16 14.97 15.06 2,827,552 -0.01(-0.10%)
Feb 20, 2007 15.14 15.16 15.03 15.08 847,407 -0.06(-0.39%)
Feb 16, 2007 15.25 15.27 15.04 15.14 639,336 -0.21(-1.35%)
Feb 15, 2007 15.35 15.38 15.29 15.35 372,401 -0.14(-0.90%)
Feb 14, 2007 15.29 15.53 15.28 15.48 340,127 +0.18(+1.15%)
Feb 13, 2007 15.09 15.32 15.09 15.31 420,592 +0.09(+0.58%)
Feb 12, 2007 15.18 15.31 15.09 15.22 317,767 -0.06(-0.37%)
Feb 09, 2007 15.16 15.31 15.15 15.28 351,962 -0.15(-0.97%)
Feb 08, 2007 15.27 15.43 15.23 15.43 592,326 -0.01(-0.06%)
Feb 07, 2007 15.35 15.47 15.34 15.44 317,215 +0.23(+1.51%)
Feb 06, 2007 15.20 15.24 15.13 15.21 385,482 +0.18(+1.19%)
Feb 05, 2007 14.99 15.08 14.92 15.03 472,144 -0.03(-0.21%)
Feb 02, 2007 14.99 15.16 14.94 15.06 501,168 -0.07(-0.45%)
Feb 01, 2007 15.02 15.22 14.98 15.13 501,985 +0.17(+1.13%)
Jan 31, 2007 14.82 15.08 14.80 14.96 798,353 +0.03(+0.23%)
Jan 30, 2007 14.94 14.98 14.91 14.92 221,151 -0.01(-0.10%)
Jan 29, 2007 14.87 15.04 14.82 14.94 613,174 +0.29(+1.95%)
Jan 26, 2007 14.65 14.75 14.58 14.65 876,022 +0.13(+0.93%)
Jan 25, 2007 14.56 14.62 14.46 14.52 636,884 +0.01(+0.08%)
Jan 24, 2007 14.44 14.51 14.36 14.51 1,602,020 -0.11(-0.75%)
Jan 23, 2007 14.51 14.67 14.50 14.62 629,934 +0.06(+0.42%)
Jan 22, 2007 14.54 14.60 14.49 14.56 2,725,356 +0.03(+0.19%)
Jan 19, 2007 14.63 14.64 14.43 14.53 1,879,175 -0.23(-1.59%)
Jan 18, 2007 14.88 14.89 14.71 14.76 454,566 -0.16(-1.08%)
Jan 17, 2007 14.90 15.06 14.75 14.92 2,455,560 +0.27(+1.85%)
Jan 16, 2007 14.76 14.76 14.55 14.65 414,506 +0.13(+0.91%)
Jan 12, 2007 14.58 14.65 14.48 14.52 369,948 +0.08(+0.54%)
Jan 11, 2007 14.31 14.58 14.31 14.44 364,225 +0.30(+2.11%)
Jan 10, 2007 14.23 14.33 14.08 14.14 392,840 +0.26(+1.85%)
Jan 09, 2007 13.92 14.01 13.88 13.89 268,161 +0.17(+1.25%)
Jan 08, 2007 13.69 13.77 13.62 13.72 238,320 -0.02(-0.14%)
Jan 05, 2007 13.74 13.77 13.65 13.74 410,418 -0.23(-1.68%)
Jan 04, 2007 14.05 14.07 13.92 13.97 403,468 -0.14(-1.02%)
Jan 03, 2007 14.20 14.23 14.04 14.12 321,303 +0.25(+1.84%)
Dec 29, 2006 13.88 13.92 13.80 13.86 1,066,106 +0.04(+0.32%)
Dec 28, 2006 13.85 13.88 13.81 13.82 2,009,986 -0.13(-0.91%)
Dec 27, 2006 13.81 13.96 13.79 13.94 527,330 +0.06(+0.44%)
Dec 26, 2006 13.41 13.97 13.39 13.88 469,282 +0.04(+0.27%)
Dec 22, 2006 13.94 13.94 13.80 13.85 298,820 -0.07(-0.53%)
Dec 21, 2006 13.79 13.93 13.79 13.92 537,549 -0.20(-1.39%)
Dec 20, 2006 14.16 14.18 14.08 14.12 244,043 -0.07(-0.52%)
Dec 19, 2006 13.99 14.24 13.99 14.19 339,698 +0.29(+2.06%)
Dec 18, 2006 13.87 13.92 13.78 13.90 340,516 +0.04(+0.32%)
Dec 15, 2006 13.94 13.94 13.82 13.86 327,026 +0.07(+0.48%)
Dec 14, 2006 13.97 13.97 13.77 13.79 333,567 -0.18(-1.26%)
Dec 13, 2006 13.99 14.03 13.92 13.97 393,249 -0.04(-0.26%)
Dec 12, 2006 14.01 14.05 13.95 14.01 198,668 -0.01(-0.09%)
Dec 11, 2006 13.93 14.04 13.87 14.02 388,343 -0.11(-0.74%)
Dec 08, 2006 14.08 14.18 14.04 14.12 219,925 +0.00(+0.02%)
Dec 07, 2006 14.03 14.17 13.99 14.12 382,620 -0.06(-0.40%)
Dec 06, 2006 13.68 14.19 13.62 14.18 765,650 +0.22(+1.58%)
Dec 05, 2006 13.93 13.97 13.85 13.96 1,177,704 +0.03(+0.19%)
Dec 04, 2006 13.82 13.95 13.80 13.93 294,323 -0.01(-0.09%)
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.