Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.64 14.80 14.33 14.71 19,737,878 +0.11(+0.77%)
Jan 30, 2007 14.65 14.83 14.57 14.60 18,832,440 -0.17(-1.15%)
Jan 29, 2007 14.93 15.02 14.67 14.77 15,720,570 -0.20(-1.32%)
Jan 26, 2007 15.02 15.03 14.79 14.96 17,237,190 +0.03(+0.19%)
Jan 25, 2007 15.03 15.34 14.75 14.94 38,718,508 +0.18(+1.24%)
Jan 24, 2007 14.27 14.89 14.26 14.75 93,352,816 +1.45(+10.93%)
Jan 23, 2007 13.38 13.41 13.13 13.30 20,967,466 -0.11(-0.84%)
Jan 22, 2007 13.71 13.73 13.28 13.41 22,646,444 -0.23(-1.71%)
Jan 19, 2007 13.62 13.79 13.59 13.64 28,150,338 -0.01(-0.10%)
Jan 18, 2007 13.62 13.83 13.59 13.66 29,045,716 -0.07(-0.51%)
Jan 17, 2007 14.05 14.05 13.59 13.73 37,305,312 -0.42(-2.99%)
Jan 16, 2007 14.09 14.26 13.98 14.15 23,962,738 +0.01(+0.10%)
Jan 12, 2007 13.75 14.17 13.66 14.14 42,155,096 +0.43(+3.14%)
Jan 11, 2007 12.93 13.79 12.93 13.71 40,869,120 +0.32(+2.43%)
Jan 10, 2007 13.06 13.40 12.79 13.38 42,165,152 +0.35(+2.71%)
Jan 09, 2007 13.36 13.48 12.93 13.03 55,007,616 -0.13(-0.97%)
Jan 08, 2007 13.45 13.52 13.09 13.16 36,307,360 -0.28(-2.10%)
Jan 05, 2007 13.63 13.86 13.35 13.44 29,903,978 -0.35(-2.56%)
Jan 04, 2007 13.19 13.83 13.14 13.79 39,135,880 +0.49(+3.66%)
Jan 03, 2007 13.37 13.59 13.14 13.31 34,874,608 +0.10(+0.75%)
Dec 29, 2006 13.20 13.31 13.14 13.21 13,483,396 -0.07(-0.53%)
Dec 28, 2006 13.35 13.38 13.23 13.28 12,877,457 -0.14(-1.05%)
Dec 27, 2006 13.31 13.46 13.31 13.42 13,034,007 +0.16(+1.17%)
Dec 26, 2006 13.27 13.46 13.19 13.26 11,294,958 -0.08(-0.63%)
Dec 22, 2006 13.56 13.62 13.33 13.35 15,138,007 -0.17(-1.25%)
Dec 21, 2006 13.55 13.57 13.27 13.52 27,282,868 -0.04(-0.26%)
Dec 20, 2006 13.47 13.86 13.38 13.55 26,625,216 +0.18(+1.37%)
Dec 19, 2006 13.52 13.63 13.21 13.37 35,047,736 -0.44(-3.17%)
Dec 18, 2006 13.91 14.05 13.72 13.81 17,741,550 +0.05(+0.36%)
Dec 15, 2006 14.10 14.19 13.69 13.76 28,918,778 -0.23(-1.62%)
Dec 14, 2006 13.89 14.10 13.76 13.98 21,595,508 +0.18(+1.28%)
Dec 13, 2006 13.97 14.11 13.71 13.81 20,407,854 -0.13(-0.96%)
Dec 12, 2006 14.12 14.19 13.83 13.94 48,552,948 -0.40(-2.80%)
Dec 11, 2006 14.82 14.82 14.26 14.34 24,848,058 -0.27(-1.84%)
Dec 08, 2006 14.72 14.82 14.49 14.61 18,892,650 -0.25(-1.66%)
Dec 07, 2006 15.35 15.39 14.51 14.86 51,304,684 -0.59(-3.84%)
Dec 06, 2006 15.56 15.77 15.44 15.45 26,808,402 -0.04(-0.23%)
Dec 05, 2006 14.96 15.53 14.94 15.49 31,216,588 +0.67(+4.53%)
Dec 04, 2006 14.82 14.94 14.70 14.82 20,437,606 -0.02(-0.14%)
Dec 01, 2006 14.67 15.21 13.75 14.84 25,741,738 -0.38(-2.50%)
Nov 30, 2006 15.20 15.32 14.83 15.22 16,183,844 +0.05(+0.33%)
Nov 29, 2006 14.89 15.18 14.87 15.17 20,654,792 +0.40(+2.68%)
Nov 28, 2006 14.82 14.93 14.63 14.77 25,311,050 -0.04(-0.29%)
Nov 27, 2006 15.21 15.25 14.68 14.82 24,053,550 -0.27(-1.78%)
Nov 24, 2006 15.06 15.26 15.00 15.08 5,307,249 -0.12(-0.79%)
Nov 22, 2006 14.94 15.23 14.89 15.20 25,208,336 +0.38(+2.57%)
Nov 21, 2006 14.90 14.99 14.67 14.82 22,207,964 +0.05(+0.33%)
Nov 20, 2006 14.86 14.96 14.63 14.77 18,322,272 -0.20(-1.32%)
Nov 17, 2006 15.25 15.28 14.89 14.97 15,072,979 -0.28(-1.85%)
Nov 16, 2006 15.32 15.39 15.07 15.25 23,395,616 +0.15(+0.98%)
Nov 15, 2006 15.11 15.20 15.00 15.11 23,266,126 +0.06(+0.42%)
Nov 14, 2006 14.74 15.18 14.67 15.04 41,496,736 +0.44(+3.00%)
Nov 13, 2006 14.12 14.65 14.12 14.60 23,097,676 +0.40(+2.83%)
Nov 10, 2006 14.25 14.30 14.09 14.20 14,517,617 -0.01(-0.05%)
Nov 09, 2006 14.73 14.79 14.19 14.21 20,108,214 -0.39(-2.66%)
Nov 08, 2006 14.68 14.79 14.36 14.60 21,081,372 -0.28(-1.85%)
Nov 07, 2006 14.63 14.96 14.61 14.87 33,132,870 +0.33(+2.28%)
Nov 06, 2006 14.53 14.61 14.34 14.54 16,802,818 +0.06(+0.44%)
Nov 03, 2006 14.58 14.65 14.29 14.48 20,015,984 +0.14(+0.98%)
Nov 02, 2006 14.29 14.36 13.91 14.34 21,873,614 +0.01(+0.10%)
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.