Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.67 13.79 13.36 13.46 325,626 -0.15(-1.08%)
Feb 27, 2007 14.25 14.25 13.51 13.60 335,554 -0.71(-4.97%)
Feb 26, 2007 14.31 14.44 14.23 14.31 237,230 +0.03(+0.24%)
Feb 23, 2007 14.71 14.72 14.25 14.28 237,520 -0.51(-3.46%)
Feb 22, 2007 14.75 14.87 14.40 14.79 301,643 +0.10(+0.71%)
Feb 21, 2007 14.64 14.69 14.37 14.69 320,549 +0.03(+0.24%)
Feb 20, 2007 14.73 14.85 14.57 14.65 652,383 -0.08(-0.53%)
Feb 16, 2007 14.64 15.27 14.23 14.73 3,029,929 +2.32(+18.74%)
Feb 15, 2007 12.39 12.54 12.36 12.41 270,770 +0.08(+0.63%)
Feb 14, 2007 12.41 12.50 12.30 12.33 344,101 -0.11(-0.91%)
Feb 13, 2007 12.50 12.58 12.35 12.44 264,210 +0.03(+0.28%)
Feb 12, 2007 12.39 12.45 12.32 12.41 250,624 +0.00(+0.00%)
Feb 09, 2007 12.59 12.70 12.38 12.41 413,850 -0.23(-1.85%)
Feb 08, 2007 12.71 12.80 12.59 12.64 62,078 -0.06(-0.48%)
Feb 07, 2007 12.66 12.74 12.58 12.70 86,121 +0.09(+0.69%)
Feb 06, 2007 12.62 12.70 12.46 12.61 93,702 -0.01(-0.07%)
Feb 05, 2007 12.71 12.71 12.57 12.62 170,483 -0.16(-1.22%)
Feb 02, 2007 12.81 12.81 12.61 12.78 192,058 -0.02(-0.14%)
Feb 01, 2007 12.75 13.30 12.61 12.80 121,568 +0.10(+0.82%)
Jan 31, 2007 12.59 12.76 12.47 12.69 228,242 +0.06(+0.48%)
Jan 30, 2007 12.67 12.85 12.49 12.63 164,683 -0.03(-0.21%)
Jan 29, 2007 12.56 12.73 12.37 12.66 478,704 -0.05(-0.41%)
Jan 26, 2007 12.67 12.75 12.29 12.71 109,236 +0.03(+0.20%)
Jan 25, 2007 13.03 13.03 12.61 12.68 175,194 -0.32(-2.47%)
Jan 24, 2007 13.01 13.06 12.94 13.00 221,432 -0.02(-0.13%)
Jan 23, 2007 12.96 13.11 12.87 13.02 167,965 +0.10(+0.74%)
Jan 22, 2007 13.03 13.06 12.79 12.93 549,878 -0.15(-1.13%)
Jan 19, 2007 12.15 13.12 11.97 13.07 294,086 +0.98(+8.11%)
Jan 18, 2007 12.28 12.28 12.08 12.09 153,821 -0.20(-1.62%)
Jan 17, 2007 12.40 12.42 12.28 12.29 211,253 -0.18(-1.46%)
Jan 16, 2007 12.41 12.54 12.32 12.48 174,667 +0.05(+0.42%)
Jan 12, 2007 12.50 12.64 12.36 12.42 197,327 -0.13(-1.04%)
Jan 11, 2007 12.28 12.64 12.28 12.55 198,649 +0.27(+2.19%)
Jan 10, 2007 12.34 12.43 12.28 12.28 263,037 -0.18(-1.46%)
Jan 09, 2007 12.80 12.80 12.32 12.47 376,173 -0.29(-2.24%)
Jan 08, 2007 12.80 13.07 12.70 12.75 235,201 -0.06(-0.47%)
Jan 05, 2007 13.20 13.20 12.80 12.81 228,865 -0.38(-2.89%)
Jan 04, 2007 13.42 13.47 12.87 13.20 206,480 -0.30(-2.25%)
Jan 03, 2007 13.81 13.96 13.27 13.50 242,967 -0.16(-1.21%)
Dec 29, 2006 13.70 13.79 13.62 13.66 229,620 -0.10(-0.69%)
Dec 28, 2006 13.45 13.87 13.28 13.76 184,987 +0.23(+1.73%)
Dec 27, 2006 13.24 13.58 13.22 13.53 180,066 +0.29(+2.23%)
Dec 26, 2006 13.10 13.37 12.63 13.23 627,681 +0.16(+1.26%)
Dec 22, 2006 13.00 13.13 12.93 13.07 130,893 +0.04(+0.33%)
Dec 21, 2006 13.20 13.33 12.99 13.02 138,543 -0.20(-1.51%)
Dec 20, 2006 13.19 13.59 13.02 13.22 173,493 +0.08(+0.59%)
Dec 19, 2006 13.01 13.24 12.94 13.14 198,967 +0.07(+0.53%)
Dec 18, 2006 13.12 13.35 13.07 13.07 177,698 +0.01(+0.07%)
Dec 15, 2006 13.19 13.31 13.06 13.07 403,669 -0.11(-0.86%)
Dec 14, 2006 13.22 13.56 13.15 13.18 245,304 +0.01(+0.07%)
Dec 13, 2006 13.18 13.27 13.05 13.17 203,883 +0.10(+0.80%)
Dec 12, 2006 13.19 13.28 13.01 13.07 201,029 -0.09(-0.66%)
Dec 11, 2006 13.14 13.31 13.10 13.15 220,888 +0.03(+0.20%)
Dec 08, 2006 13.21 13.46 13.11 13.13 388,845 -0.15(-1.11%)
Dec 07, 2006 13.39 13.52 13.22 13.27 208,839 -0.12(-0.91%)
Dec 06, 2006 13.46 13.53 13.37 13.39 198,886 -0.12(-0.90%)
Dec 05, 2006 13.79 13.79 13.32 13.52 256,772 -0.23(-1.64%)
Dec 04, 2006 13.62 13.98 13.48 13.74 203,987 +0.21(+1.54%)
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.