Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.23 12.53 12.08 12.20 1,006,158 -0.10(-0.83%)
Feb 27, 2007 12.59 12.67 12.22 12.31 1,717,558 -0.57(-4.40%)
Feb 26, 2007 13.04 13.07 12.71 12.87 886,707 +0.20(+1.55%)
Feb 23, 2007 12.61 12.97 12.47 12.68 1,413,649 +0.14(+1.13%)
Feb 22, 2007 12.53 12.57 12.31 12.53 825,398 +0.16(+1.27%)
Feb 21, 2007 12.37 12.40 12.22 12.38 762,371 -0.06(-0.44%)
Feb 20, 2007 12.57 12.57 12.20 12.43 882,238 -0.10(-0.81%)
Feb 16, 2007 12.53 12.54 12.24 12.53 771,117 -0.01(-0.06%)
Feb 15, 2007 12.43 12.58 12.32 12.54 1,042,438 +0.05(+0.38%)
Feb 14, 2007 12.18 12.60 12.16 12.49 1,612,204 +0.46(+3.79%)
Feb 13, 2007 12.26 12.46 11.93 12.04 1,193,657 -0.25(-2.05%)
Feb 12, 2007 11.94 12.31 11.94 12.29 1,404,250 +0.31(+2.56%)
Feb 09, 2007 12.27 12.38 11.95 11.98 927,005 -0.21(-1.74%)
Feb 08, 2007 12.25 12.38 12.08 12.20 877,839 -0.10(-0.83%)
Feb 07, 2007 12.10 12.89 11.82 12.30 3,575,577 +1.13(+10.13%)
Feb 06, 2007 11.35 11.39 11.03 11.17 1,070,125 -0.10(-0.91%)
Feb 05, 2007 11.09 11.34 11.03 11.27 914,118 +0.24(+2.14%)
Feb 02, 2007 11.07 11.17 10.96 11.03 613,598 +0.03(+0.29%)
Feb 01, 2007 11.00 11.20 10.98 11.00 917,645 +0.06(+0.57%)
Jan 31, 2007 11.06 11.06 10.79 10.94 759,651 -0.16(-1.49%)
Jan 30, 2007 10.96 11.11 10.89 11.10 709,607 +0.17(+1.58%)
Jan 29, 2007 10.96 11.01 10.78 10.93 719,667 -0.04(-0.36%)
Jan 26, 2007 10.88 11.02 10.68 10.97 665,077 +0.17(+1.60%)
Jan 25, 2007 11.00 11.06 10.77 10.80 560,353 -0.19(-1.72%)
Jan 24, 2007 10.95 11.07 10.85 10.99 636,566 +0.13(+1.16%)
Jan 23, 2007 10.86 11.06 10.81 10.86 694,964 -0.02(-0.22%)
Jan 22, 2007 11.11 11.13 10.77 10.88 546,490 -0.20(-1.84%)
Jan 19, 2007 10.87 11.22 10.87 11.09 827,232 +0.17(+1.51%)
Jan 18, 2007 11.47 11.54 10.82 10.92 2,401,609 -0.78(-6.65%)
Jan 17, 2007 11.66 11.82 11.55 11.70 680,947 +0.05(+0.47%)
Jan 16, 2007 11.79 11.85 11.60 11.65 786,149 -0.14(-1.20%)
Jan 12, 2007 11.76 11.82 11.70 11.79 898,749 +0.00(+0.00%)
Jan 11, 2007 11.75 11.86 11.65 11.79 820,418 +0.07(+0.60%)
Jan 10, 2007 11.40 11.72 11.34 11.72 878,928 +0.20(+1.77%)
Jan 09, 2007 11.39 11.54 11.28 11.51 779,836 +0.12(+1.03%)
Jan 08, 2007 11.50 11.53 11.26 11.39 638,719 -0.06(-0.48%)
Jan 05, 2007 11.45 11.52 11.20 11.45 793,711 -0.07(-0.61%)
Jan 04, 2007 11.29 11.62 11.14 11.52 1,060,379 +0.19(+1.66%)
Jan 03, 2007 11.44 11.64 11.08 11.33 1,337,155 +0.02(+0.14%)
Dec 29, 2006 11.13 11.53 11.13 11.32 1,278,196 +0.14(+1.27%)
Dec 28, 2006 11.14 11.28 11.10 11.17 882,842 +0.03(+0.28%)
Dec 27, 2006 11.05 11.23 11.02 11.14 521,428 +0.09(+0.85%)
Dec 26, 2006 10.69 11.09 10.68 11.05 523,147 +0.39(+3.61%)
Dec 22, 2006 10.67 10.79 10.53 10.66 304,201 -0.03(-0.29%)
Dec 21, 2006 10.80 10.92 10.60 10.70 345,533 -0.11(-1.02%)
Dec 20, 2006 10.75 10.98 10.68 10.81 343,586 +0.10(+0.95%)
Dec 19, 2006 10.66 10.81 10.57 10.70 441,310 -0.03(-0.29%)
Dec 18, 2006 11.12 11.17 10.72 10.73 594,317 -0.30(-2.71%)
Dec 15, 2006 11.08 11.17 10.95 11.03 865,008 -0.02(-0.14%)
Dec 14, 2006 10.88 11.10 10.79 11.05 463,394 +0.20(+1.81%)
Dec 13, 2006 11.13 11.14 10.74 10.85 408,660 -0.17(-1.57%)
Dec 12, 2006 11.06 11.18 10.94 11.03 469,357 +0.00(+0.00%)
Dec 11, 2006 10.92 11.14 10.91 11.03 529,567 +0.06(+0.57%)
Dec 08, 2006 10.99 11.10 10.71 10.96 367,965 +0.01(+0.07%)
Dec 07, 2006 11.09 11.17 10.95 10.95 501,668 -0.10(-0.92%)
Dec 06, 2006 11.14 11.20 11.00 11.06 549,506 -0.13(-1.12%)
Dec 05, 2006 11.18 11.35 11.10 11.18 533,423 +0.09(+0.85%)
Dec 04, 2006 10.77 11.20 10.71 11.09 1,120,793 +0.34(+3.14%)
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.