Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.12 13.22 12.96 13.00 157,173,664 -0.11(-0.85%)
Feb 27, 2007 13.41 13.48 13.10 13.11 151,397,744 -0.54(-3.93%)
Feb 26, 2007 13.62 13.74 13.43 13.65 110,412,304 +0.06(+0.43%)
Feb 23, 2007 13.63 13.74 13.58 13.59 115,843,216 -0.14(-1.00%)
Feb 22, 2007 13.74 13.79 13.60 13.72 80,122,208 +0.06(+0.43%)
Feb 21, 2007 13.72 13.74 13.57 13.66 105,980,752 -0.20(-1.42%)
Feb 20, 2007 13.78 13.95 13.68 13.86 73,264,168 -0.03(-0.24%)
Feb 16, 2007 13.87 14.01 13.84 13.89 72,598,792 -0.05(-0.38%)
Feb 15, 2007 13.88 13.97 13.83 13.95 68,345,200 +0.11(+0.80%)
Feb 14, 2007 13.72 13.94 13.70 13.83 86,427,432 +0.18(+1.29%)
Feb 13, 2007 13.67 13.71 13.55 13.66 84,529,104 +0.05(+0.34%)
Feb 12, 2007 13.70 13.73 13.58 13.61 73,374,496 -0.15(-1.09%)
Feb 09, 2007 14.02 14.10 13.69 13.76 122,859,264 -0.22(-1.55%)
Feb 08, 2007 13.94 14.02 13.86 13.98 61,547,068 -0.10(-0.70%)
Feb 07, 2007 13.99 14.18 13.90 14.08 88,090,176 +0.13(+0.94%)
Feb 06, 2007 13.99 14.06 13.80 13.95 86,885,448 +0.02(+0.14%)
Feb 05, 2007 13.89 14.01 13.85 13.93 96,891,872 +0.03(+0.24%)
Feb 02, 2007 13.83 13.91 13.76 13.89 84,490,440 +0.08(+0.57%)
Feb 01, 2007 13.73 13.83 13.66 13.82 77,123,888 +0.10(+0.72%)
Jan 31, 2007 13.72 13.76 13.54 13.72 73,103,480 +0.02(+0.14%)
Jan 30, 2007 13.80 13.83 13.63 13.70 94,279,296 +0.03(+0.19%)
Jan 29, 2007 13.61 13.83 13.55 13.67 152,315,536 +0.24(+1.75%)
Jan 26, 2007 13.54 13.68 13.42 13.44 95,086,840 -0.05(-0.34%)
Jan 25, 2007 13.66 13.77 13.48 13.48 87,414,520 -0.16(-1.15%)
Jan 24, 2007 13.48 13.66 13.46 13.64 85,500,808 +0.19(+1.41%)
Jan 23, 2007 13.65 13.66 13.39 13.45 102,107,312 -0.16(-1.15%)
Jan 22, 2007 13.69 13.76 13.51 13.61 117,757,992 -0.02(-0.14%)
Jan 19, 2007 13.51 13.66 13.48 13.63 98,500,952 +0.11(+0.82%)
Jan 18, 2007 13.67 13.68 13.42 13.51 154,731,120 -0.26(-1.85%)
Jan 17, 2007 13.91 14.07 13.60 13.77 294,212,640 -0.82(-5.65%)
Jan 16, 2007 14.46 14.59 14.25 14.59 202,536,080 +0.11(+0.77%)
Jan 12, 2007 14.26 14.50 14.15 14.48 138,601,712 +0.14(+0.96%)
Jan 11, 2007 14.14 14.43 13.76 14.35 151,683,040 +0.26(+1.86%)
Jan 10, 2007 13.80 14.15 13.76 14.08 116,659,424 +0.32(+2.33%)
Jan 09, 2007 13.86 13.88 13.65 13.76 83,095,848 +0.01(+0.09%)
Jan 08, 2007 13.91 13.97 13.71 13.75 80,739,064 -0.06(-0.43%)
Jan 05, 2007 13.80 13.84 13.59 13.81 98,634,760 -0.05(-0.33%)
Jan 04, 2007 13.50 13.96 13.46 13.85 135,852,768 +0.54(+4.03%)
Jan 03, 2007 13.38 13.66 13.18 13.32 105,464,856 +0.07(+0.49%)
Dec 29, 2006 13.31 13.44 13.24 13.25 56,704,916 -0.11(-0.83%)
Dec 28, 2006 13.35 13.40 13.30 13.36 45,343,916 +0.01(+0.10%)
Dec 27, 2006 13.26 13.42 13.23 13.35 48,733,660 +0.16(+1.24%)
Dec 26, 2006 13.11 13.28 13.11 13.19 46,659,504 +0.05(+0.35%)
Dec 22, 2006 13.32 13.37 13.14 13.14 54,008,676 -0.19(-1.42%)
Dec 21, 2006 13.48 13.53 13.23 13.33 74,855,712 -0.15(-1.12%)
Dec 20, 2006 13.55 13.70 13.46 13.48 47,449,616 -0.04(-0.29%)
Dec 19, 2006 13.51 13.56 13.39 13.52 72,498,624 -0.12(-0.86%)
Dec 18, 2006 13.78 13.94 13.52 13.64 74,828,448 -0.08(-0.57%)
Dec 15, 2006 13.69 13.87 13.65 13.72 124,259,416 +0.12(+0.91%)
Dec 14, 2006 13.57 13.83 13.36 13.59 75,593,216 +0.05(+0.34%)
Dec 13, 2006 13.66 13.67 13.52 13.55 73,327,376 -0.02(-0.14%)
Dec 12, 2006 13.53 13.64 13.40 13.57 70,632,152 +0.02(+0.14%)
Dec 11, 2006 13.49 13.69 13.48 13.55 57,762,468 +0.01(+0.10%)
Dec 08, 2006 13.52 13.65 13.44 13.53 63,759,588 +0.02(+0.15%)
Dec 07, 2006 13.75 13.91 13.51 13.51 85,289,816 -0.16(-1.20%)
Dec 06, 2006 13.83 13.88 13.63 13.68 71,787,712 -0.14(-1.04%)
Dec 05, 2006 13.88 14.01 13.82 13.82 51,568,600 -0.07(-0.47%)
Dec 04, 2006 13.80 14.04 13.62 13.89 95,931,376 +0.19(+1.39%)
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.