Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.58 12.96 12.48 12.85 778,347 +0.20(+1.58%)
Jan 30, 2007 12.10 12.81 12.10 12.65 1,000,869 +0.63(+5.24%)
Jan 29, 2007 12.82 12.82 11.93 12.02 1,179,521 -0.78(-6.09%)
Jan 26, 2007 13.00 13.09 12.61 12.80 731,577 -0.21(-1.61%)
Jan 25, 2007 13.73 13.73 12.99 13.01 796,288 -0.58(-4.27%)
Jan 24, 2007 13.26 13.91 13.14 13.59 1,182,356 +0.31(+2.33%)
Jan 23, 2007 13.07 13.35 12.81 13.28 1,030,893 +0.13(+0.99%)
Jan 22, 2007 13.51 13.51 13.04 13.15 1,205,553 -0.35(-2.59%)
Jan 19, 2007 13.50 14.48 13.50 13.50 3,080,271 -0.35(-2.53%)
Jan 18, 2007 13.44 13.96 13.39 13.85 538,837 +0.29(+2.14%)
Jan 17, 2007 13.88 14.09 13.37 13.56 865,945 -0.45(-3.21%)
Jan 16, 2007 14.00 14.61 12.53 14.01 3,648,691 -2.19(-13.52%)
Jan 12, 2007 15.64 16.39 15.23 16.20 1,169,175 +0.04(+0.25%)
Jan 11, 2007 16.29 16.55 16.15 16.16 559,087 -0.30(-1.82%)
Jan 10, 2007 16.35 16.70 16.15 16.46 194,965 -0.06(-0.36%)
Jan 09, 2007 16.35 16.70 16.13 16.52 245,351 +0.11(+0.67%)
Jan 08, 2007 16.07 16.64 16.00 16.41 301,484 +0.41(+2.56%)
Jan 05, 2007 16.05 16.15 15.68 16.00 275,637 -0.42(-2.56%)
Jan 04, 2007 16.10 16.61 15.98 16.42 211,377 +0.44(+2.75%)
Jan 03, 2007 16.05 16.20 15.75 15.98 291,087 +0.02(+0.13%)
Dec 29, 2006 16.43 16.53 15.95 15.96 222,299 -0.44(-2.68%)
Dec 28, 2006 16.74 16.95 16.40 16.40 144,506 -0.39(-2.32%)
Dec 27, 2006 16.30 16.80 15.95 16.79 221,780 +0.57(+3.51%)
Dec 26, 2006 16.32 16.32 15.68 16.22 578,585 -0.11(-0.67%)
Dec 22, 2006 16.80 17.00 16.30 16.33 221,616 -0.29(-1.74%)
Dec 21, 2006 17.34 17.34 16.60 16.62 430,027 -0.50(-2.92%)
Dec 20, 2006 17.50 17.70 17.12 17.12 1,064,657 +0.35(+2.09%)
Dec 19, 2006 16.82 16.87 16.25 16.77 201,280 -0.14(-0.83%)
Dec 18, 2006 17.00 17.25 16.73 16.91 173,778 -0.09(-0.53%)
Dec 15, 2006 16.63 17.11 16.63 17.00 421,487 +0.48(+2.91%)
Dec 14, 2006 16.70 16.81 16.39 16.52 354,735 -0.29(-1.73%)
Dec 13, 2006 17.76 18.22 16.79 16.81 369,000 -0.75(-4.27%)
Dec 12, 2006 18.03 18.31 17.52 17.56 355,492 -0.59(-3.25%)
Dec 11, 2006 17.50 18.58 17.50 18.15 291,872 +0.75(+4.31%)
Dec 08, 2006 17.20 17.80 17.17 17.40 109,666 +0.46(+2.72%)
Dec 07, 2006 16.02 17.04 15.99 16.94 161,223 +0.83(+5.15%)
Dec 06, 2006 16.47 16.47 15.95 16.11 185,448 -0.33(-2.01%)
Dec 05, 2006 16.83 16.87 16.25 16.44 272,097 -0.33(-1.97%)
Dec 04, 2006 16.84 17.26 16.75 16.77 283,814 -0.06(-0.36%)
Dec 01, 2006 16.83 16.95 16.55 16.83 143,461 +0.11(+0.66%)
Nov 30, 2006 16.69 17.02 16.55 16.72 133,300 +0.17(+1.03%)
Nov 29, 2006 16.86 17.06 16.40 16.55 233,199 -0.10(-0.60%)
Nov 28, 2006 17.49 17.49 16.30 16.65 206,873 -0.85(-4.86%)
Nov 27, 2006 17.95 18.13 17.39 17.50 223,691 -0.30(-1.69%)
Nov 24, 2006 17.29 18.11 16.37 17.80 77,755 +0.29(+1.66%)
Nov 22, 2006 17.48 17.86 17.17 17.51 214,331 +0.13(+0.75%)
Nov 21, 2006 16.80 17.64 16.80 17.38 226,824 +0.56(+3.33%)
Nov 20, 2006 16.84 16.96 16.35 16.82 383,750 +0.10(+0.60%)
Nov 17, 2006 15.91 16.95 15.25 16.72 376,365 +0.04(+0.24%)
Nov 16, 2006 16.58 16.79 16.50 16.68 383,139 +0.27(+1.65%)
Nov 15, 2006 14.57 17.35 14.57 16.41 1,303,351 +1.84(+12.63%)
Nov 14, 2006 13.95 14.57 13.95 14.57 327,550 +0.63(+4.52%)
Nov 13, 2006 13.80 14.06 13.65 13.94 381,362 +0.14(+1.01%)
Nov 10, 2006 14.15 14.15 13.60 13.80 383,909 -0.41(-2.89%)
Nov 09, 2006 14.95 14.95 13.89 14.21 400,349 +0.02(+0.14%)
Nov 08, 2006 14.82 15.21 13.40 14.19 1,252,693 -1.18(-7.68%)
Nov 07, 2006 15.55 16.15 14.75 15.37 337,448 -0.11(-0.71%)
Nov 06, 2006 14.58 15.50 14.42 15.48 246,606 +1.15(+8.03%)
Nov 03, 2006 14.78 15.25 14.20 14.33 309,539 -0.43(-2.91%)
Nov 02, 2006 14.71 15.01 14.59 14.76 264,249 -0.03(-0.20%)
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.