Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.58 13.69 13.01 13.32 728,328 -0.28(-2.08%)
Feb 27, 2007 14.02 14.07 12.99 13.60 1,366,699 -0.60(-4.24%)
Feb 26, 2007 14.40 14.64 14.14 14.20 642,634 -0.40(-2.75%)
Feb 23, 2007 14.42 14.70 14.41 14.60 434,875 +0.14(+0.94%)
Feb 22, 2007 14.48 14.50 14.28 14.47 343,758 -0.02(-0.16%)
Feb 21, 2007 14.22 14.55 14.17 14.49 909,396 +0.25(+1.74%)
Feb 20, 2007 14.25 14.56 14.02 14.24 563,287 +0.04(+0.25%)
Feb 16, 2007 14.01 14.29 13.86 14.21 884,706 +0.20(+1.43%)
Feb 15, 2007 13.66 14.05 13.52 14.01 919,222 +0.37(+2.68%)
Feb 14, 2007 13.47 13.69 13.35 13.64 444,892 +0.15(+1.14%)
Feb 13, 2007 13.43 13.56 13.30 13.49 294,197 +0.12(+0.93%)
Feb 12, 2007 13.34 13.77 13.20 13.36 675,991 +0.04(+0.27%)
Feb 09, 2007 13.70 13.89 13.20 13.33 731,513 -0.41(-3.01%)
Feb 08, 2007 13.77 13.91 13.57 13.74 478,571 -0.31(-2.18%)
Feb 07, 2007 12.93 14.06 12.75 14.05 1,578,203 +1.16(+8.97%)
Feb 06, 2007 12.76 12.93 12.40 12.89 443,640 +0.14(+1.11%)
Feb 05, 2007 12.40 12.87 12.29 12.75 780,887 +0.27(+2.18%)
Feb 02, 2007 12.37 12.67 12.34 12.48 493,425 +0.18(+1.44%)
Feb 01, 2007 12.48 12.51 12.15 12.30 425,954 -0.09(-0.76%)
Jan 31, 2007 12.77 12.77 12.37 12.40 460,846 -0.42(-3.27%)
Jan 30, 2007 12.39 13.02 12.32 12.81 1,061,872 +0.48(+3.88%)
Jan 29, 2007 12.32 12.48 12.19 12.34 806,910 -0.07(-0.57%)
Jan 26, 2007 12.34 12.41 12.05 12.41 515,358 +0.06(+0.53%)
Jan 25, 2007 12.40 12.40 12.24 12.34 791,410 +0.05(+0.38%)
Jan 24, 2007 11.92 12.50 11.84 12.29 635,472 +0.44(+3.68%)
Jan 23, 2007 11.62 12.10 11.60 11.86 706,659 +0.22(+1.88%)
Jan 22, 2007 11.84 11.84 11.47 11.64 494,130 -0.13(-1.10%)
Jan 19, 2007 11.70 11.86 11.53 11.77 950,246 +0.07(+0.56%)
Jan 18, 2007 12.06 12.15 11.68 11.70 1,333,920 -0.35(-2.89%)
Jan 17, 2007 12.06 12.22 11.92 12.05 1,080,356 -0.04(-0.29%)
Jan 16, 2007 12.12 12.21 11.78 12.09 1,145,811 -0.03(-0.24%)
Jan 12, 2007 11.84 12.24 11.79 12.12 1,695,037 +0.21(+1.73%)
Jan 11, 2007 10.28 12.01 10.28 11.91 5,504,324 +1.65(+16.11%)
Jan 10, 2007 10.15 10.34 10.15 10.26 526,601 -0.01(-0.11%)
Jan 09, 2007 10.51 10.64 10.17 10.27 818,607 -0.24(-2.30%)
Jan 08, 2007 9.845 10.52 9.798 10.51 1,779,984 +0.69(+7.03%)
Jan 05, 2007 9.727 10.13 9.704 9.822 725,765 +0.03(+0.30%)
Jan 04, 2007 9.633 9.869 9.556 9.792 552,389 +0.16(+1.65%)
Jan 03, 2007 9.704 9.910 9.291 9.633 1,157,545 +0.06(+0.62%)
Dec 29, 2006 9.420 9.633 9.420 9.574 296,458 +0.12(+1.25%)
Dec 28, 2006 9.444 9.592 9.291 9.456 296,515 -0.02(-0.19%)
Dec 27, 2006 8.995 9.521 8.930 9.473 634,583 +0.53(+5.87%)
Dec 26, 2006 9.031 9.137 8.883 8.948 231,766 -0.07(-0.79%)
Dec 22, 2006 9.308 9.332 8.954 9.019 329,569 -0.32(-3.41%)
Dec 21, 2006 9.208 9.444 9.096 9.338 873,353 +0.08(+0.83%)
Dec 20, 2006 9.060 9.302 8.977 9.261 590,757 +0.27(+2.95%)
Dec 19, 2006 8.972 9.125 8.712 8.995 1,501,314 +0.05(+0.59%)
Dec 18, 2006 9.237 9.261 8.883 8.942 760,120 -0.31(-3.38%)
Dec 15, 2006 9.379 9.379 9.108 9.255 1,160,073 -0.10(-1.07%)
Dec 14, 2006 9.420 9.527 9.326 9.355 734,212 -0.01(-0.13%)
Dec 13, 2006 9.586 9.621 9.344 9.367 555,379 -0.21(-2.16%)
Dec 12, 2006 9.491 9.692 9.444 9.574 387,341 +0.02(+0.25%)
Dec 11, 2006 9.497 9.716 9.125 9.550 732,164 -0.19(-2.00%)
Dec 08, 2006 9.751 9.839 9.403 9.745 766,832 -0.09(-0.96%)
Dec 07, 2006 9.851 9.898 9.739 9.839 227,631 +0.03(+0.30%)
Dec 06, 2006 9.804 10.00 9.739 9.810 437,488 -0.05(-0.54%)
Dec 05, 2006 9.857 10.03 9.745 9.863 613,980 +0.04(+0.36%)
Dec 04, 2006 9.385 9.857 9.373 9.828 781,956 +0.44(+4.72%)
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.