Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.91 15.61 14.80 15.06 7,468,179 -0.16(-1.07%)
Feb 27, 2007 15.77 15.86 14.75 15.22 6,763,711 -0.69(-4.31%)
Feb 26, 2007 15.87 16.16 15.76 15.91 4,874,764 +0.17(+1.08%)
Feb 23, 2007 15.81 15.82 15.63 15.74 3,884,268 -0.08(-0.54%)
Feb 22, 2007 15.90 16.09 15.76 15.83 2,942,855 -0.11(-0.67%)
Feb 21, 2007 15.83 16.00 15.76 15.93 3,297,141 +0.04(+0.22%)
Feb 20, 2007 15.80 16.13 15.75 15.90 4,304,090 +0.14(+0.90%)
Feb 16, 2007 15.65 15.79 15.56 15.75 3,236,701 +0.04(+0.27%)
Feb 15, 2007 15.75 15.89 15.61 15.71 3,687,096 -0.10(-0.63%)
Feb 14, 2007 15.86 16.00 15.78 15.81 2,505,895 -0.06(-0.36%)
Feb 13, 2007 15.68 15.89 15.68 15.87 3,138,774 +0.15(+0.94%)
Feb 12, 2007 16.02 16.07 15.70 15.72 4,655,684 -0.25(-1.59%)
Feb 09, 2007 15.83 16.32 15.80 15.97 10,024,759 +0.18(+1.12%)
Feb 08, 2007 15.50 15.83 15.43 15.80 7,058,407 +0.30(+1.91%)
Feb 07, 2007 15.42 15.58 15.34 15.50 5,356,757 +0.14(+0.92%)
Feb 06, 2007 14.92 15.61 14.91 15.36 9,132,178 +0.45(+2.98%)
Feb 05, 2007 15.19 15.19 14.63 14.91 4,514,567 +0.20(+1.39%)
Feb 02, 2007 14.57 14.74 14.54 14.71 2,922,755 +0.12(+0.82%)
Feb 01, 2007 14.65 14.72 14.48 14.59 5,095,183 -0.10(-0.67%)
Jan 31, 2007 14.64 14.72 14.55 14.69 3,398,487 -0.07(-0.48%)
Jan 30, 2007 14.87 14.98 14.72 14.76 2,155,866 -0.07(-0.48%)
Jan 29, 2007 14.60 14.89 14.60 14.83 5,340,197 +0.16(+1.06%)
Jan 26, 2007 14.62 14.74 14.57 14.67 3,515,544 +0.11(+0.78%)
Jan 25, 2007 14.70 14.73 14.54 14.56 3,789,999 -0.14(-0.96%)
Jan 24, 2007 14.74 14.74 14.53 14.70 3,041,511 +0.04(+0.24%)
Jan 23, 2007 14.73 14.82 14.60 14.67 4,260,777 -0.04(-0.24%)
Jan 22, 2007 14.80 14.82 14.58 14.70 3,838,832 -0.15(-1.00%)
Jan 19, 2007 14.24 14.88 14.24 14.85 5,275,652 +0.13(+0.91%)
Jan 18, 2007 14.86 14.91 14.68 14.72 3,928,430 -0.12(-0.81%)
Jan 17, 2007 14.84 15.01 14.70 14.84 7,249,068 -0.07(-0.47%)
Jan 16, 2007 14.38 15.03 14.37 14.91 7,659,689 +0.11(+0.76%)
Jan 12, 2007 14.45 14.86 14.45 14.79 9,883,214 +0.38(+2.65%)
Jan 11, 2007 14.13 14.65 14.13 14.41 8,618,371 -0.24(-1.64%)
Jan 10, 2007 14.49 14.75 14.27 14.65 14,437,272 +0.41(+2.88%)
Jan 09, 2007 14.26 14.34 14.07 14.24 26,229,358 -0.61(-4.09%)
Jan 08, 2007 15.03 15.10 14.67 14.85 7,839,734 -0.21(-1.41%)
Jan 05, 2007 15.47 15.51 14.89 15.06 4,764,251 -0.45(-2.87%)
Jan 04, 2007 15.44 15.54 15.32 15.51 3,519,649 +0.01(+0.05%)
Jan 03, 2007 15.59 15.77 15.47 15.50 3,887,382 -0.07(-0.45%)
Dec 29, 2006 15.51 15.63 15.47 15.57 3,577,965 -0.01(-0.09%)
Dec 28, 2006 15.68 15.74 15.58 15.59 2,456,649 -0.13(-0.85%)
Dec 27, 2006 15.73 15.77 15.63 15.72 2,679,723 -0.03(-0.18%)
Dec 26, 2006 15.63 15.80 15.56 15.75 2,880,716 +0.09(+0.59%)
Dec 22, 2006 15.75 15.79 15.58 15.66 3,396,081 -0.15(-0.94%)
Dec 21, 2006 15.68 15.84 15.68 15.80 5,194,830 +0.07(+0.45%)
Dec 20, 2006 15.83 15.90 15.72 15.73 3,889,505 -0.08(-0.49%)
Dec 19, 2006 15.75 15.93 15.61 15.81 6,267,456 -0.04(-0.22%)
Dec 18, 2006 16.14 16.14 15.82 15.85 4,697,159 -0.29(-1.79%)
Dec 15, 2006 16.16 16.23 16.07 16.14 4,698,292 -0.04(-0.22%)
Dec 14, 2006 16.15 16.24 16.14 16.17 5,906,092 -0.01(-0.04%)
Dec 13, 2006 16.20 16.28 16.16 16.18 5,302,687 +0.01(+0.09%)
Dec 12, 2006 16.25 16.38 16.14 16.16 6,284,724 -0.03(-0.17%)
Dec 11, 2006 16.40 16.43 16.16 16.19 3,888,090 -0.18(-1.08%)
Dec 08, 2006 16.30 16.46 16.25 16.37 2,352,047 +0.01(+0.09%)
Dec 07, 2006 16.50 16.64 16.35 16.36 3,675,914 -0.06(-0.34%)
Dec 06, 2006 16.79 16.80 16.40 16.41 7,624,444 -0.35(-2.07%)
Dec 05, 2006 16.81 16.84 16.64 16.76 4,386,752 +0.00(+0.00%)
Dec 04, 2006 16.60 16.85 16.56 16.76 3,140,168 +0.25(+1.50%)
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.