Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.47 14.74 14.21 14.56 25,941,514 +0.18(+1.23%)
Feb 27, 2007 14.82 14.90 13.81 14.38 37,028,540 -0.80(-5.30%)
Feb 26, 2007 15.28 15.44 15.12 15.19 14,338,018 -0.06(-0.42%)
Feb 23, 2007 15.25 15.39 15.21 15.25 15,183,175 -0.11(-0.73%)
Feb 22, 2007 15.53 15.63 15.34 15.37 19,286,690 -0.09(-0.59%)
Feb 21, 2007 15.30 15.50 15.14 15.46 14,755,596 +0.12(+0.78%)
Feb 20, 2007 15.22 15.53 15.18 15.34 15,011,747 +0.01(+0.05%)
Feb 16, 2007 15.48 15.53 15.20 15.33 21,937,598 -0.23(-1.50%)
Feb 15, 2007 15.69 15.82 15.50 15.56 17,269,360 -0.13(-0.85%)
Feb 14, 2007 15.44 15.83 15.36 15.70 21,934,716 +0.23(+1.46%)
Feb 13, 2007 15.39 15.53 15.33 15.47 17,244,052 +0.23(+1.48%)
Feb 12, 2007 15.25 15.42 15.13 15.25 17,283,004 +0.01(+0.05%)
Feb 09, 2007 15.63 15.88 15.18 15.24 32,792,276 -0.64(-4.00%)
Feb 08, 2007 15.73 16.01 15.70 15.87 23,450,560 +0.07(+0.45%)
Feb 07, 2007 15.90 16.09 15.71 15.80 34,294,896 +0.01(+0.09%)
Feb 06, 2007 15.18 15.82 15.14 15.79 52,312,732 +0.71(+4.73%)
Feb 05, 2007 14.96 15.23 14.94 15.08 21,516,252 +0.19(+1.28%)
Feb 02, 2007 14.72 14.98 14.72 14.89 19,841,636 +0.16(+1.10%)
Feb 01, 2007 14.82 14.92 14.61 14.72 15,123,530 +0.01(+0.10%)
Jan 31, 2007 14.64 14.80 14.33 14.71 19,738,212 +0.11(+0.77%)
Jan 30, 2007 14.65 14.83 14.57 14.60 18,832,760 -0.17(-1.15%)
Jan 29, 2007 14.93 15.02 14.67 14.77 15,720,837 -0.20(-1.32%)
Jan 26, 2007 15.02 15.03 14.79 14.96 17,237,482 +0.03(+0.19%)
Jan 25, 2007 15.03 15.34 14.74 14.94 38,719,164 +0.18(+1.24%)
Jan 24, 2007 14.26 14.89 14.26 14.75 93,354,400 +1.45(+10.93%)
Jan 23, 2007 13.38 13.41 13.13 13.30 20,967,822 -0.11(-0.84%)
Jan 22, 2007 13.71 13.73 13.28 13.41 22,646,830 -0.23(-1.71%)
Jan 19, 2007 13.62 13.78 13.59 13.64 28,150,816 -0.01(-0.10%)
Jan 18, 2007 13.62 13.83 13.59 13.66 29,046,210 -0.07(-0.51%)
Jan 17, 2007 14.05 14.05 13.59 13.73 37,305,944 -0.42(-2.99%)
Jan 16, 2007 14.09 14.26 13.98 14.15 23,963,144 +0.01(+0.10%)
Jan 12, 2007 13.75 14.17 13.66 14.14 42,155,808 +0.43(+3.14%)
Jan 11, 2007 12.93 13.79 12.93 13.71 40,869,812 +0.32(+2.43%)
Jan 10, 2007 13.06 13.40 12.79 13.38 42,165,868 +0.35(+2.71%)
Jan 09, 2007 13.36 13.48 12.93 13.03 55,008,548 -0.13(-0.97%)
Jan 08, 2007 13.45 13.52 13.09 13.16 36,307,976 -0.28(-2.10%)
Jan 05, 2007 13.63 13.86 13.35 13.44 29,904,486 -0.35(-2.56%)
Jan 04, 2007 13.19 13.83 13.14 13.79 39,136,544 +0.49(+3.66%)
Jan 03, 2007 13.37 13.59 13.14 13.30 34,875,200 +0.10(+0.75%)
Dec 29, 2006 13.20 13.31 13.14 13.21 13,483,625 -0.07(-0.53%)
Dec 28, 2006 13.35 13.38 13.23 13.28 12,877,675 -0.14(-1.05%)
Dec 27, 2006 13.30 13.46 13.30 13.42 13,034,228 +0.16(+1.17%)
Dec 26, 2006 13.27 13.46 13.19 13.26 11,295,150 -0.08(-0.63%)
Dec 22, 2006 13.56 13.62 13.33 13.35 15,138,264 -0.17(-1.25%)
Dec 21, 2006 13.55 13.57 13.27 13.52 27,283,330 -0.04(-0.26%)
Dec 20, 2006 13.47 13.86 13.38 13.55 26,625,668 +0.18(+1.37%)
Dec 19, 2006 13.52 13.63 13.21 13.37 35,048,332 -0.44(-3.17%)
Dec 18, 2006 13.91 14.05 13.72 13.81 17,741,850 +0.05(+0.36%)
Dec 15, 2006 14.10 14.19 13.69 13.76 28,919,268 -0.23(-1.62%)
Dec 14, 2006 13.89 14.10 13.76 13.98 21,595,874 +0.18(+1.28%)
Dec 13, 2006 13.97 14.11 13.71 13.81 20,408,200 -0.13(-0.96%)
Dec 12, 2006 14.12 14.19 13.83 13.94 48,553,772 -0.40(-2.80%)
Dec 11, 2006 14.82 14.82 14.26 14.34 24,848,480 -0.27(-1.84%)
Dec 08, 2006 14.72 14.82 14.49 14.61 18,892,972 -0.25(-1.66%)
Dec 07, 2006 15.35 15.39 14.51 14.86 51,305,556 -0.59(-3.84%)
Dec 06, 2006 15.56 15.77 15.44 15.45 26,808,856 -0.04(-0.23%)
Dec 05, 2006 14.96 15.53 14.94 15.49 31,217,118 +0.67(+4.53%)
Dec 04, 2006 14.82 14.94 14.70 14.82 20,437,952 -0.02(-0.14%)
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.