Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.30 15.47 14.97 15.37 18,887,258 +0.12(+0.77%)
Jan 30, 2007 15.31 15.50 15.22 15.25 18,020,840 -0.18(-1.15%)
Jan 29, 2007 15.60 15.70 15.34 15.43 15,043,079 -0.21(-1.32%)
Jan 26, 2007 15.70 15.71 15.45 15.64 16,494,339 +0.03(+0.19%)
Jan 25, 2007 15.71 16.03 15.41 15.61 37,049,900 +0.19(+1.24%)
Jan 24, 2007 14.91 15.56 14.90 15.42 89,329,696 +1.52(+10.93%)
Jan 23, 2007 13.98 14.02 13.72 13.90 20,063,856 -0.12(-0.84%)
Jan 22, 2007 14.32 14.35 13.87 14.02 21,670,476 -0.24(-1.71%)
Jan 19, 2007 14.23 14.41 14.20 14.26 26,937,174 -0.01(-0.10%)
Jan 18, 2007 14.24 14.45 14.20 14.27 27,793,968 -0.07(-0.51%)
Jan 17, 2007 14.69 14.69 14.21 14.35 35,697,608 -0.44(-2.99%)
Jan 16, 2007 14.72 14.90 14.61 14.79 22,930,044 +0.01(+0.10%)
Jan 12, 2007 14.37 14.81 14.27 14.77 40,338,384 +0.45(+3.14%)
Jan 11, 2007 13.51 14.41 13.51 14.32 39,107,828 +0.34(+2.43%)
Jan 10, 2007 13.65 14.01 13.37 13.99 40,348,008 +0.37(+2.71%)
Jan 09, 2007 13.96 14.09 13.51 13.62 52,637,016 -0.13(-0.97%)
Jan 08, 2007 14.05 14.13 13.68 13.75 34,742,664 -0.30(-2.10%)
Jan 05, 2007 14.24 14.49 13.95 14.04 28,615,240 -0.37(-2.56%)
Jan 04, 2007 13.78 14.46 13.73 14.41 37,449,284 +0.51(+3.66%)
Jan 03, 2007 13.97 14.21 13.73 13.90 33,371,658 +0.10(+0.75%)
Dec 29, 2006 13.79 13.91 13.73 13.80 12,902,318 -0.07(-0.53%)
Dec 28, 2006 13.96 13.98 13.83 13.87 12,322,492 -0.15(-1.05%)
Dec 27, 2006 13.90 14.07 13.90 14.02 12,472,295 +0.16(+1.17%)
Dec 26, 2006 13.87 14.07 13.79 13.86 10,808,193 -0.09(-0.63%)
Dec 22, 2006 14.17 14.23 13.93 13.95 14,485,622 -0.18(-1.25%)
Dec 21, 2006 14.16 14.18 13.87 14.13 26,107,090 -0.04(-0.26%)
Dec 20, 2006 14.08 14.49 13.98 14.16 25,477,780 +0.19(+1.37%)
Dec 19, 2006 14.13 14.24 13.80 13.97 33,537,324 -0.46(-3.17%)
Dec 18, 2006 14.54 14.69 14.34 14.43 16,976,962 +0.05(+0.36%)
Dec 15, 2006 14.74 14.83 14.31 14.38 27,672,498 -0.24(-1.62%)
Dec 14, 2006 14.52 14.74 14.38 14.61 20,664,830 +0.18(+1.28%)
Dec 13, 2006 14.60 14.75 14.32 14.43 19,528,360 -0.14(-0.96%)
Dec 12, 2006 14.75 14.83 14.45 14.57 46,460,520 -0.42(-2.80%)
Dec 11, 2006 15.48 15.48 14.90 14.99 23,777,210 -0.28(-1.84%)
Dec 08, 2006 15.38 15.49 15.14 15.27 18,078,456 -0.26(-1.66%)
Dec 07, 2006 16.04 16.08 15.17 15.53 49,093,664 -0.62(-3.84%)
Dec 06, 2006 16.26 16.48 16.13 16.15 25,653,070 -0.04(-0.23%)
Dec 05, 2006 15.63 16.23 15.61 16.18 29,871,282 +0.70(+4.53%)
Dec 04, 2006 15.48 15.62 15.36 15.48 19,556,830 -0.02(-0.14%)
Dec 01, 2006 15.33 15.90 14.37 15.51 24,632,376 -0.40(-2.50%)
Nov 30, 2006 15.88 16.01 15.50 15.90 15,486,388 +0.05(+0.33%)
Nov 29, 2006 15.56 15.86 15.54 15.85 19,764,656 +0.41(+2.68%)
Nov 28, 2006 15.49 15.60 15.28 15.44 24,220,248 -0.04(-0.29%)
Nov 27, 2006 15.90 15.93 15.34 15.48 23,016,942 -0.28(-1.78%)
Nov 24, 2006 15.73 15.95 15.67 15.76 5,078,528 -0.13(-0.79%)
Nov 22, 2006 15.62 15.91 15.56 15.89 24,121,960 +0.40(+2.57%)
Nov 21, 2006 15.57 15.66 15.33 15.49 21,250,892 +0.05(+0.33%)
Nov 20, 2006 15.53 15.64 15.28 15.44 17,532,658 -0.21(-1.32%)
Nov 17, 2006 15.94 15.97 15.56 15.65 14,423,396 -0.30(-1.85%)
Nov 16, 2006 16.01 16.08 15.75 15.94 22,387,362 +0.15(+0.98%)
Nov 15, 2006 15.79 15.88 15.67 15.79 22,263,454 +0.07(+0.42%)
Nov 14, 2006 15.40 15.86 15.33 15.72 39,708,396 +0.46(+3.00%)
Nov 13, 2006 14.76 15.31 14.75 15.26 22,102,262 +0.42(+2.83%)
Nov 10, 2006 14.89 14.94 14.72 14.84 13,891,967 -0.01(-0.05%)
Nov 09, 2006 15.39 15.45 14.83 14.85 19,241,634 -0.41(-2.66%)
Nov 08, 2006 15.34 15.45 15.01 15.25 20,172,852 -0.29(-1.85%)
Nov 07, 2006 15.28 15.64 15.27 15.54 31,704,980 +0.35(+2.28%)
Nov 06, 2006 15.18 15.27 14.98 15.20 16,078,686 +0.07(+0.44%)
Nov 03, 2006 15.24 15.31 14.94 15.13 19,153,378 +0.15(+0.98%)
Nov 02, 2006 14.93 15.01 14.53 14.98 20,930,952 +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.