Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.72 12.95 12.62 12.91 6,360,925 +0.22(+1.73%)
Jan 30, 2007 12.74 12.79 12.66 12.69 7,024,649 +0.10(+0.78%)
Jan 29, 2007 12.54 12.71 12.52 12.59 7,369,738 +0.00(+0.00%)
Jan 26, 2007 12.67 12.67 12.52 12.59 4,793,621 -0.14(-1.08%)
Jan 25, 2007 13.09 13.13 12.68 12.73 9,399,120 -0.39(-2.98%)
Jan 24, 2007 13.16 13.32 12.93 13.12 9,737,742 +0.11(+0.85%)
Jan 23, 2007 13.44 13.44 12.89 13.01 13,907,617 -0.66(-4.84%)
Jan 22, 2007 13.80 13.80 13.63 13.67 3,479,696 -0.12(-0.85%)
Jan 19, 2007 13.90 13.92 13.74 13.79 2,523,794 -0.12(-0.83%)
Jan 18, 2007 13.99 14.05 13.87 13.90 2,188,699 -0.06(-0.46%)
Jan 17, 2007 13.87 14.05 13.83 13.97 5,242,766 +0.11(+0.82%)
Jan 16, 2007 13.79 13.86 13.76 13.85 2,736,609 +0.10(+0.70%)
Jan 12, 2007 13.84 13.84 13.72 13.75 4,782,452 -0.08(-0.59%)
Jan 11, 2007 13.87 13.95 13.81 13.84 5,378,568 +0.01(+0.06%)
Jan 10, 2007 13.93 13.93 13.80 13.83 4,152,826 -0.11(-0.81%)
Jan 09, 2007 13.86 14.00 13.79 13.94 4,704,263 +0.08(+0.58%)
Jan 08, 2007 13.91 13.92 13.71 13.86 4,241,009 -0.03(-0.25%)
Jan 05, 2007 13.95 13.97 13.86 13.89 2,667,238 -0.10(-0.68%)
Jan 04, 2007 13.97 14.02 13.87 13.99 4,056,412 +0.08(+0.56%)
Jan 03, 2007 14.06 14.17 13.76 13.91 5,295,088 -0.05(-0.37%)
Dec 29, 2006 13.93 14.02 13.92 13.96 1,857,719 -0.01(-0.07%)
Dec 28, 2006 13.95 14.03 13.93 13.97 2,349,192 +0.00(+0.02%)
Dec 27, 2006 13.99 14.03 13.93 13.97 2,773,645 +0.02(+0.16%)
Dec 26, 2006 14.02 14.02 13.86 13.95 1,378,004 -0.08(-0.55%)
Dec 22, 2006 13.94 14.04 13.84 14.02 2,034,085 +0.07(+0.50%)
Dec 21, 2006 14.06 14.07 13.92 13.95 2,100,516 -0.07(-0.48%)
Dec 20, 2006 13.97 14.05 13.96 14.02 2,883,580 +0.02(+0.16%)
Dec 19, 2006 13.89 14.01 13.88 14.00 2,821,852 +0.10(+0.73%)
Dec 18, 2006 14.06 14.10 13.86 13.90 1,997,048 -0.12(-0.89%)
Dec 15, 2006 14.12 14.14 14.02 14.02 5,401,496 -0.03(-0.21%)
Dec 14, 2006 13.74 14.07 13.69 14.05 3,957,060 +0.31(+2.28%)
Dec 13, 2006 13.71 13.78 13.65 13.74 3,800,682 +0.11(+0.77%)
Dec 12, 2006 13.61 13.73 13.58 13.63 5,837,119 +0.04(+0.28%)
Dec 11, 2006 13.51 13.62 13.46 13.59 3,278,639 +0.09(+0.64%)
Dec 08, 2006 13.51 13.59 13.43 13.51 2,559,067 +0.03(+0.21%)
Dec 07, 2006 13.48 13.54 13.42 13.48 3,081,698 -0.00(-0.03%)
Dec 06, 2006 13.51 13.51 13.41 13.48 3,228,081 -0.01(-0.10%)
Dec 05, 2006 13.47 13.58 13.37 13.50 2,872,998 +0.07(+0.51%)
Dec 04, 2006 13.32 13.47 13.27 13.43 1,945,314 +0.18(+1.37%)
Dec 01, 2006 13.18 13.37 13.08 13.25 2,169,299 -0.09(-0.66%)
Nov 30, 2006 13.22 13.44 13.13 13.33 3,999,975 +0.13(+1.01%)
Nov 29, 2006 13.04 13.21 13.04 13.20 3,710,148 +0.13(+1.00%)
Nov 28, 2006 13.03 13.10 12.95 13.07 5,972,921 +0.04(+0.31%)
Nov 27, 2006 13.01 13.10 12.97 13.03 3,492,042 +0.04(+0.29%)
Nov 24, 2006 13.02 13.08 12.89 12.99 1,209,869 -0.05(-0.40%)
Nov 22, 2006 13.08 13.11 12.97 13.04 1,453,254 -0.00(-0.01%)
Nov 21, 2006 13.05 13.12 13.00 13.05 3,100,510 +0.03(+0.25%)
Nov 20, 2006 13.14 13.14 12.97 13.01 2,972,939 -0.15(-1.11%)
Nov 17, 2006 13.17 13.20 13.06 13.16 2,014,097 -0.10(-0.73%)
Nov 16, 2006 13.19 13.28 13.14 13.26 1,974,120 +0.04(+0.34%)
Nov 15, 2006 13.16 13.31 13.13 13.21 2,688,402 +0.03(+0.23%)
Nov 14, 2006 13.06 13.22 12.95 13.18 3,041,721 +0.16(+1.25%)
Nov 13, 2006 13.10 13.19 12.94 13.02 2,299,221 -0.08(-0.60%)
Nov 10, 2006 13.09 13.13 12.99 13.10 2,440,902 +0.05(+0.39%)
Nov 09, 2006 13.11 13.12 12.97 13.05 4,082,867 +0.00(+0.01%)
Nov 08, 2006 13.06 13.10 13.01 13.04 3,058,182 -0.12(-0.90%)
Nov 07, 2006 13.08 13.24 13.05 13.16 2,844,780 +0.05(+0.41%)
Nov 06, 2006 12.82 13.17 12.81 13.11 4,743,651 +0.29(+2.27%)
Nov 03, 2006 12.88 12.89 12.73 12.82 2,266,300 -0.06(-0.49%)
Nov 02, 2006 12.81 12.94 12.76 12.88 2,415,035 -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.