Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 16.20 16.29 15.99 16.27 1,292,629 +0.07(+0.46%)
Jan 30, 2007 16.26 16.32 16.09 16.19 2,070,967 -0.00(-0.01%)
Jan 29, 2007 16.06 16.34 16.06 16.20 1,697,762 +0.19(+1.22%)
Jan 26, 2007 16.02 16.08 15.84 16.00 1,376,330 +0.06(+0.35%)
Jan 25, 2007 16.32 16.42 15.92 15.95 2,428,209 -0.38(-2.31%)
Jan 24, 2007 16.32 16.34 16.16 16.32 1,923,411 +0.04(+0.26%)
Jan 23, 2007 15.99 16.33 15.98 16.28 2,665,939 +0.30(+1.87%)
Jan 22, 2007 15.80 16.04 15.76 15.98 2,287,556 +0.16(+1.00%)
Jan 19, 2007 15.53 15.92 15.48 15.83 2,539,955 +0.31(+1.99%)
Jan 18, 2007 15.43 15.62 15.41 15.52 2,203,423 +0.09(+0.57%)
Jan 17, 2007 15.07 15.49 15.05 15.43 4,641,556 +0.50(+3.34%)
Jan 16, 2007 14.49 14.97 14.47 14.93 4,646,734 +0.44(+3.07%)
Jan 12, 2007 14.43 14.49 14.43 14.49 1,212,379 +0.00(+0.00%)
Jan 11, 2007 14.33 14.49 14.33 14.49 1,194,258 +0.17(+1.20%)
Jan 10, 2007 14.10 14.33 14.09 14.31 717,072 +0.15(+1.08%)
Jan 09, 2007 14.16 14.22 14.01 14.16 876,709 +0.00(+0.02%)
Jan 08, 2007 14.15 14.20 14.03 14.16 1,132,129 +0.03(+0.18%)
Jan 05, 2007 14.16 14.28 14.04 14.13 924,600 -0.16(-1.10%)
Jan 04, 2007 14.22 14.33 14.11 14.29 754,608 +0.03(+0.21%)
Jan 03, 2007 14.23 14.43 14.18 14.26 1,088,121 +0.09(+0.61%)
Dec 29, 2006 14.37 14.39 14.17 14.18 970,334 -0.19(-1.29%)
Dec 28, 2006 14.48 14.48 14.36 14.36 670,044 -0.12(-0.83%)
Dec 27, 2006 14.40 14.48 14.40 14.48 720,092 +0.13(+0.94%)
Dec 26, 2006 14.19 14.35 14.19 14.35 597,560 +0.10(+0.72%)
Dec 22, 2006 14.37 14.37 14.23 14.24 646,314 -0.12(-0.82%)
Dec 21, 2006 14.41 14.46 14.32 14.36 1,051,447 +0.01(+0.05%)
Dec 20, 2006 14.33 14.48 14.33 14.36 958,254 -0.02(-0.13%)
Dec 19, 2006 14.33 14.39 14.24 14.37 1,095,024 +0.05(+0.34%)
Dec 18, 2006 14.37 14.47 14.31 14.33 1,055,330 +0.04(+0.31%)
Dec 15, 2006 14.36 14.40 14.28 14.28 1,653,754 -0.06(-0.40%)
Dec 14, 2006 14.23 14.44 14.19 14.34 1,535,536 +0.10(+0.73%)
Dec 13, 2006 14.34 14.39 14.20 14.24 1,726,237 -0.05(-0.34%)
Dec 12, 2006 14.22 14.32 14.17 14.28 1,229,205 +0.08(+0.55%)
Dec 11, 2006 14.18 14.28 14.16 14.21 1,054,036 +0.02(+0.16%)
Dec 08, 2006 14.18 14.24 14.07 14.18 939,270 +0.00(+0.00%)
Dec 07, 2006 14.16 14.29 14.14 14.18 1,273,213 +0.02(+0.15%)
Dec 06, 2006 14.33 14.35 14.15 14.16 1,740,475 -0.22(-1.55%)
Dec 05, 2006 14.40 14.43 14.30 14.38 1,516,121 -0.02(-0.13%)
Dec 04, 2006 14.27 14.44 14.25 14.40 1,179,157 +0.11(+0.75%)
Dec 01, 2006 14.17 14.32 14.10 14.30 2,589,141 +0.13(+0.93%)
Nov 30, 2006 14.09 14.27 14.07 14.16 1,479,879 +0.06(+0.46%)
Nov 29, 2006 14.00 14.16 14.00 14.10 1,158,879 +0.15(+1.06%)
Nov 28, 2006 13.98 14.05 13.90 13.95 1,045,838 -0.03(-0.22%)
Nov 27, 2006 14.37 14.42 13.98 13.98 1,827,197 -0.47(-3.26%)
Nov 24, 2006 14.40 14.48 14.39 14.45 325,314 -0.00(-0.03%)
Nov 22, 2006 14.37 14.47 14.34 14.46 1,482,899 +0.10(+0.66%)
Nov 21, 2006 14.21 14.37 14.16 14.36 1,233,951 +0.16(+1.11%)
Nov 20, 2006 14.19 14.40 14.15 14.20 918,560 +0.02(+0.11%)
Nov 17, 2006 14.28 14.28 14.08 14.19 1,038,072 -0.11(-0.76%)
Nov 16, 2006 14.13 14.35 14.09 14.30 3,885,653 +0.18(+1.28%)
Nov 15, 2006 14.13 14.15 14.09 14.12 3,405,879 -0.13(-0.90%)
Nov 14, 2006 14.15 14.25 14.04 14.24 2,536,935 +0.08(+0.57%)
Nov 13, 2006 14.13 14.22 14.08 14.16 2,103,758 +0.03(+0.18%)
Nov 10, 2006 13.86 14.17 13.71 14.14 3,025,770 +0.30(+2.19%)
Nov 09, 2006 13.90 13.90 13.83 13.83 1,555,383 -0.07(-0.48%)
Nov 08, 2006 13.72 13.91 13.69 13.90 1,716,314 +0.13(+0.91%)
Nov 07, 2006 13.66 13.82 13.63 13.77 1,381,076 +0.09(+0.63%)
Nov 06, 2006 13.63 13.74 13.63 13.69 1,359,935 +0.06(+0.44%)
Nov 03, 2006 13.49 13.67 13.49 13.63 2,438,996 +0.21(+1.57%)
Nov 02, 2006 13.59 13.60 13.25 13.42 2,992,548 -0.32(-2.30%)
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.