Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.72 13.76 13.54 13.72 73,103,480 +0.02(+0.14%)
Jan 30, 2007 13.80 13.83 13.63 13.70 94,279,296 +0.03(+0.19%)
Jan 29, 2007 13.61 13.83 13.55 13.67 152,315,536 +0.24(+1.75%)
Jan 26, 2007 13.54 13.68 13.42 13.44 95,086,840 -0.05(-0.34%)
Jan 25, 2007 13.66 13.77 13.48 13.48 87,414,520 -0.16(-1.15%)
Jan 24, 2007 13.48 13.66 13.46 13.64 85,500,808 +0.19(+1.41%)
Jan 23, 2007 13.65 13.66 13.39 13.45 102,107,312 -0.16(-1.15%)
Jan 22, 2007 13.69 13.76 13.51 13.61 117,757,992 -0.02(-0.14%)
Jan 19, 2007 13.51 13.66 13.48 13.63 98,500,952 +0.11(+0.82%)
Jan 18, 2007 13.67 13.68 13.42 13.51 154,731,120 -0.26(-1.85%)
Jan 17, 2007 13.91 14.07 13.60 13.77 294,212,640 -0.82(-5.65%)
Jan 16, 2007 14.46 14.59 14.25 14.59 202,536,080 +0.11(+0.77%)
Jan 12, 2007 14.26 14.50 14.15 14.48 138,601,712 +0.14(+0.96%)
Jan 11, 2007 14.14 14.43 13.76 14.35 151,683,040 +0.26(+1.86%)
Jan 10, 2007 13.80 14.15 13.76 14.08 116,659,424 +0.32(+2.33%)
Jan 09, 2007 13.86 13.88 13.65 13.76 83,095,848 +0.01(+0.09%)
Jan 08, 2007 13.91 13.97 13.71 13.75 80,739,064 -0.06(-0.43%)
Jan 05, 2007 13.80 13.84 13.59 13.81 98,634,760 -0.05(-0.33%)
Jan 04, 2007 13.50 13.96 13.46 13.85 135,852,768 +0.54(+4.03%)
Jan 03, 2007 13.38 13.66 13.18 13.32 105,464,856 +0.07(+0.49%)
Dec 29, 2006 13.31 13.44 13.24 13.25 56,704,916 -0.11(-0.83%)
Dec 28, 2006 13.35 13.40 13.30 13.36 45,343,916 +0.01(+0.10%)
Dec 27, 2006 13.26 13.42 13.23 13.35 48,733,660 +0.16(+1.24%)
Dec 26, 2006 13.11 13.28 13.11 13.19 46,659,504 +0.05(+0.35%)
Dec 22, 2006 13.32 13.37 13.14 13.14 54,008,676 -0.19(-1.42%)
Dec 21, 2006 13.48 13.53 13.23 13.33 74,855,712 -0.15(-1.12%)
Dec 20, 2006 13.55 13.70 13.46 13.48 47,449,616 -0.04(-0.29%)
Dec 19, 2006 13.51 13.56 13.39 13.52 72,498,624 -0.12(-0.86%)
Dec 18, 2006 13.78 13.94 13.52 13.64 74,828,448 -0.08(-0.57%)
Dec 15, 2006 13.69 13.87 13.65 13.72 124,259,416 +0.12(+0.91%)
Dec 14, 2006 13.57 13.83 13.36 13.59 75,593,216 +0.05(+0.34%)
Dec 13, 2006 13.66 13.67 13.52 13.55 73,327,376 -0.02(-0.14%)
Dec 12, 2006 13.53 13.64 13.40 13.57 70,632,152 +0.02(+0.14%)
Dec 11, 2006 13.49 13.69 13.48 13.55 57,762,468 +0.01(+0.10%)
Dec 08, 2006 13.52 13.65 13.44 13.53 63,759,588 +0.02(+0.15%)
Dec 07, 2006 13.75 13.91 13.51 13.51 85,289,816 -0.16(-1.20%)
Dec 06, 2006 13.83 13.88 13.63 13.68 71,787,712 -0.14(-1.04%)
Dec 05, 2006 13.88 14.01 13.82 13.82 51,568,600 -0.07(-0.47%)
Dec 04, 2006 13.80 14.04 13.62 13.89 95,931,376 +0.19(+1.39%)
Dec 01, 2006 13.95 14.01 13.48 13.70 99,506,000 -0.30(-2.17%)
Nov 30, 2006 13.90 14.06 13.79 14.00 72,579,984 +0.10(+0.73%)
Nov 29, 2006 13.88 14.04 13.81 13.90 84,365,248 +0.17(+1.24%)
Nov 28, 2006 13.68 13.83 13.59 13.73 82,367,576 -0.03(-0.19%)
Nov 27, 2006 14.06 14.06 13.71 13.76 80,521,160 -0.37(-2.64%)
Nov 24, 2006 14.04 14.23 14.02 14.13 35,299,316 -0.09(-0.64%)
Nov 22, 2006 14.27 14.29 14.10 14.22 63,628,668 +0.10(+0.74%)
Nov 21, 2006 14.52 14.57 13.99 14.12 133,753,624 -0.46(-3.14%)
Nov 20, 2006 14.31 14.63 14.07 14.57 100,537,560 +0.11(+0.77%)
Nov 17, 2006 14.52 14.72 14.29 14.46 86,845,688 -0.15(-1.03%)
Nov 16, 2006 14.61 14.67 14.44 14.61 100,190,728 +0.00(+0.03%)
Nov 15, 2006 14.35 14.64 14.24 14.61 159,378,640 +0.29(+2.02%)
Nov 14, 2006 13.85 14.35 13.82 14.32 113,672,896 +0.58(+4.19%)
Nov 13, 2006 13.49 13.79 13.47 13.74 70,029,992 +0.27(+2.04%)
Nov 10, 2006 13.41 13.51 13.36 13.47 48,695,964 +0.10(+0.78%)
Nov 09, 2006 13.63 13.72 13.34 13.36 80,732,760 -0.19(-1.40%)
Nov 08, 2006 13.56 13.68 13.42 13.55 80,898,488 -0.06(-0.43%)
Nov 07, 2006 13.60 13.85 13.57 13.61 74,093,272 -0.01(-0.08%)
Nov 06, 2006 13.37 13.68 13.30 13.62 73,092,008 +0.20(+1.50%)
Nov 03, 2006 13.52 13.54 13.32 13.42 73,234,280 -0.11(-0.82%)
Nov 02, 2006 13.51 13.69 13.46 13.53 104,218,088 -0.22(-1.62%)
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.