Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.46 13.58 13.38 13.53 5,834,778 +0.07(+0.53%)
Feb 27, 2007 13.68 13.68 13.41 13.46 10,708,971 -0.17(-1.23%)
Feb 26, 2007 13.66 13.69 13.59 13.63 7,494,672 -0.03(-0.22%)
Feb 23, 2007 13.67 13.73 13.59 13.66 5,864,226 -0.00(-0.02%)
Feb 22, 2007 13.61 13.75 13.56 13.66 5,926,066 +0.08(+0.61%)
Feb 21, 2007 13.41 13.64 13.41 13.58 8,131,703 +0.17(+1.25%)
Feb 20, 2007 13.20 13.45 13.16 13.41 3,299,326 +0.25(+1.91%)
Feb 16, 2007 13.09 13.17 13.04 13.16 2,756,899 -0.04(-0.31%)
Feb 15, 2007 13.12 13.26 13.08 13.20 3,792,282 +0.14(+1.04%)
Feb 14, 2007 13.02 13.12 12.98 13.07 4,178,636 -0.05(-0.36%)
Feb 13, 2007 12.97 13.12 12.96 13.11 4,742,979 +0.18(+1.36%)
Feb 12, 2007 12.89 12.98 12.74 12.94 4,014,548 +0.02(+0.12%)
Feb 09, 2007 12.99 13.02 12.81 12.92 4,446,022 -0.06(-0.46%)
Feb 08, 2007 12.97 13.06 12.91 12.98 3,723,963 +0.05(+0.37%)
Feb 07, 2007 12.75 13.08 12.67 12.93 7,163,461 -0.28(-2.13%)
Feb 06, 2007 13.26 13.33 13.05 13.22 4,137,409 +0.08(+0.59%)
Feb 05, 2007 13.01 13.17 12.97 13.14 5,600,963 +0.21(+1.65%)
Feb 02, 2007 13.03 13.03 12.92 12.92 2,430,029 -0.08(-0.60%)
Feb 01, 2007 12.94 13.10 12.90 13.00 6,429,623 +0.12(+0.94%)
Jan 31, 2007 12.70 12.92 12.60 12.88 6,372,494 +0.22(+1.73%)
Jan 30, 2007 12.72 12.77 12.64 12.66 7,037,425 +0.10(+0.78%)
Jan 29, 2007 12.51 12.69 12.50 12.56 7,383,141 +0.00(+0.00%)
Jan 26, 2007 12.65 12.65 12.49 12.56 4,802,340 -0.14(-1.08%)
Jan 25, 2007 13.07 13.11 12.65 12.70 9,416,215 -0.39(-2.98%)
Jan 24, 2007 13.14 13.29 12.91 13.09 9,755,453 +0.11(+0.85%)
Jan 23, 2007 13.41 13.41 12.87 12.98 13,932,912 -0.66(-4.84%)
Jan 22, 2007 13.78 13.78 13.61 13.64 3,486,025 -0.12(-0.85%)
Jan 19, 2007 13.87 13.90 13.72 13.76 2,528,384 -0.12(-0.83%)
Jan 18, 2007 13.97 14.03 13.85 13.88 2,192,680 -0.06(-0.46%)
Jan 17, 2007 13.84 14.02 13.80 13.94 5,252,302 +0.11(+0.82%)
Jan 16, 2007 13.76 13.83 13.74 13.83 2,741,586 +0.10(+0.71%)
Jan 12, 2007 13.81 13.82 13.69 13.73 4,791,150 -0.08(-0.59%)
Jan 11, 2007 13.84 13.92 13.78 13.81 5,388,350 +0.01(+0.06%)
Jan 10, 2007 13.91 13.91 13.78 13.80 4,160,379 -0.11(-0.81%)
Jan 09, 2007 13.84 13.97 13.77 13.91 4,712,819 +0.08(+0.58%)
Jan 08, 2007 13.88 13.90 13.69 13.83 4,248,722 -0.03(-0.24%)
Jan 05, 2007 13.92 13.94 13.84 13.87 2,672,089 -0.10(-0.68%)
Jan 04, 2007 13.95 14.00 13.85 13.96 4,063,790 +0.08(+0.56%)
Jan 03, 2007 14.04 14.14 13.74 13.89 5,304,719 -0.05(-0.37%)
Dec 29, 2006 13.91 14.00 13.90 13.94 1,861,098 -0.01(-0.07%)
Dec 28, 2006 13.93 14.01 13.91 13.95 2,353,464 +0.00(+0.02%)
Dec 27, 2006 13.96 14.01 13.91 13.94 2,778,690 +0.02(+0.16%)
Dec 26, 2006 13.99 13.99 13.84 13.92 1,380,510 -0.08(-0.55%)
Dec 22, 2006 13.92 14.01 13.82 14.00 2,037,784 +0.07(+0.50%)
Dec 21, 2006 14.04 14.05 13.90 13.93 2,104,336 -0.07(-0.49%)
Dec 20, 2006 13.95 14.02 13.93 14.00 2,888,825 +0.02(+0.16%)
Dec 19, 2006 13.86 13.99 13.86 13.97 2,826,984 +0.10(+0.73%)
Dec 18, 2006 14.04 14.07 13.83 13.87 2,000,680 -0.12(-0.89%)
Dec 15, 2006 14.09 14.11 13.99 14.00 5,411,320 -0.03(-0.21%)
Dec 14, 2006 13.71 14.04 13.66 14.02 3,964,257 +0.31(+2.28%)
Dec 13, 2006 13.69 13.75 13.63 13.71 3,807,595 +0.11(+0.77%)
Dec 12, 2006 13.58 13.71 13.55 13.61 5,847,735 +0.04(+0.27%)
Dec 11, 2006 13.48 13.60 13.43 13.57 3,284,602 +0.09(+0.64%)
Dec 08, 2006 13.48 13.56 13.41 13.48 2,563,721 +0.03(+0.21%)
Dec 07, 2006 13.45 13.52 13.39 13.45 3,087,302 -0.00(-0.03%)
Dec 06, 2006 13.48 13.49 13.39 13.46 3,233,952 -0.01(-0.10%)
Dec 05, 2006 13.45 13.55 13.35 13.47 2,878,223 +0.07(+0.51%)
Dec 04, 2006 13.29 13.45 13.25 13.40 1,948,852 +0.18(+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.