Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.58 13.70 13.02 13.32 727,961 -0.28(-2.08%)
Feb 27, 2007 14.03 14.08 12.99 13.61 1,366,010 -0.60(-4.24%)
Feb 26, 2007 14.40 14.65 14.15 14.21 642,309 -0.40(-2.75%)
Feb 23, 2007 14.43 14.71 14.42 14.61 434,656 +0.14(+0.94%)
Feb 22, 2007 14.49 14.51 14.29 14.47 343,585 -0.02(-0.16%)
Feb 21, 2007 14.23 14.56 14.18 14.50 908,937 +0.25(+1.74%)
Feb 20, 2007 14.26 14.57 14.03 14.25 563,003 +0.04(+0.25%)
Feb 16, 2007 14.02 14.30 13.87 14.21 884,260 +0.20(+1.43%)
Feb 15, 2007 13.67 14.05 13.52 14.01 918,758 +0.37(+2.68%)
Feb 14, 2007 13.48 13.69 13.35 13.65 444,667 +0.15(+1.14%)
Feb 13, 2007 13.44 13.56 13.30 13.49 294,049 +0.12(+0.93%)
Feb 12, 2007 13.35 13.78 13.20 13.37 675,650 +0.04(+0.27%)
Feb 09, 2007 13.71 13.90 13.20 13.33 731,144 -0.41(-3.01%)
Feb 08, 2007 13.78 13.91 13.58 13.75 478,329 -0.31(-2.18%)
Feb 07, 2007 12.93 14.07 12.76 14.05 1,577,407 +1.16(+8.97%)
Feb 06, 2007 12.77 12.93 12.41 12.90 443,416 +0.14(+1.11%)
Feb 05, 2007 12.41 12.87 12.30 12.76 780,493 +0.27(+2.18%)
Feb 02, 2007 12.38 12.67 12.35 12.48 493,176 +0.18(+1.44%)
Feb 01, 2007 12.49 12.52 12.15 12.31 425,739 -0.09(-0.76%)
Jan 31, 2007 12.78 12.78 12.38 12.40 460,613 -0.42(-3.27%)
Jan 30, 2007 12.40 13.02 12.32 12.82 1,061,337 +0.48(+3.88%)
Jan 29, 2007 12.33 12.49 12.20 12.34 806,503 -0.07(-0.57%)
Jan 26, 2007 12.35 12.42 12.06 12.41 515,099 +0.06(+0.53%)
Jan 25, 2007 12.40 12.40 12.24 12.35 791,011 +0.05(+0.38%)
Jan 24, 2007 11.92 12.50 11.85 12.30 635,152 +0.44(+3.68%)
Jan 23, 2007 11.62 12.11 11.60 11.86 706,303 +0.22(+1.88%)
Jan 22, 2007 11.85 11.85 11.48 11.65 493,881 -0.13(-1.10%)
Jan 19, 2007 11.71 11.86 11.53 11.78 949,767 +0.06(+0.56%)
Jan 18, 2007 12.07 12.16 11.69 11.71 1,333,247 -0.35(-2.89%)
Jan 17, 2007 12.07 12.22 11.92 12.06 1,079,811 -0.04(-0.29%)
Jan 16, 2007 12.13 12.22 11.79 12.09 1,145,233 -0.03(-0.24%)
Jan 12, 2007 11.85 12.25 11.79 12.12 1,694,182 +0.21(+1.73%)
Jan 11, 2007 10.29 12.01 10.29 11.92 5,501,548 +1.65(+16.11%)
Jan 10, 2007 10.15 10.34 10.15 10.26 526,336 -0.01(-0.11%)
Jan 09, 2007 10.51 10.64 10.18 10.28 818,194 -0.24(-2.30%)
Jan 08, 2007 9.850 10.53 9.803 10.52 1,779,087 +0.69(+7.03%)
Jan 05, 2007 9.732 10.14 9.709 9.827 725,399 +0.03(+0.30%)
Jan 04, 2007 9.638 9.874 9.561 9.797 552,110 +0.16(+1.65%)
Jan 03, 2007 9.709 9.915 9.295 9.638 1,156,961 +0.06(+0.62%)
Dec 29, 2006 9.425 9.638 9.425 9.579 296,308 +0.12(+1.25%)
Dec 28, 2006 9.449 9.596 9.295 9.461 296,366 -0.02(-0.19%)
Dec 27, 2006 9.000 9.526 8.935 9.478 634,263 +0.53(+5.87%)
Dec 26, 2006 9.035 9.142 8.888 8.953 231,649 -0.07(-0.79%)
Dec 22, 2006 9.313 9.337 8.959 9.024 329,403 -0.32(-3.41%)
Dec 21, 2006 9.213 9.449 9.100 9.342 872,913 +0.08(+0.83%)
Dec 20, 2006 9.065 9.307 8.982 9.266 590,459 +0.27(+2.95%)
Dec 19, 2006 8.976 9.130 8.716 9.000 1,500,557 +0.05(+0.59%)
Dec 18, 2006 9.242 9.266 8.888 8.947 759,736 -0.31(-3.38%)
Dec 15, 2006 9.384 9.384 9.112 9.260 1,159,488 -0.10(-1.07%)
Dec 14, 2006 9.425 9.531 9.331 9.360 733,842 -0.01(-0.13%)
Dec 13, 2006 9.590 9.626 9.348 9.372 555,099 -0.21(-2.16%)
Dec 12, 2006 9.496 9.697 9.449 9.579 387,146 +0.02(+0.25%)
Dec 11, 2006 9.502 9.720 9.130 9.555 731,794 -0.19(-2.00%)
Dec 08, 2006 9.756 9.844 9.407 9.750 766,445 -0.09(-0.96%)
Dec 07, 2006 9.856 9.903 9.744 9.844 227,516 +0.03(+0.30%)
Dec 06, 2006 9.809 10.01 9.744 9.815 437,267 -0.05(-0.54%)
Dec 05, 2006 9.862 10.04 9.750 9.868 613,670 +0.04(+0.36%)
Dec 04, 2006 9.390 9.862 9.378 9.833 781,562 +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.