Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.93 12.13 11.44 12.05 11,808,377 +0.16(+1.32%)
Feb 27, 2007 12.30 12.30 11.75 11.90 8,950,777 -0.45(-3.61%)
Feb 26, 2007 12.56 12.65 12.33 12.34 6,557,432 -0.10(-0.81%)
Feb 23, 2007 12.51 12.56 12.37 12.44 6,175,173 -0.06(-0.50%)
Feb 22, 2007 12.58 12.71 12.39 12.51 7,974,786 -0.04(-0.35%)
Feb 21, 2007 12.62 12.62 12.45 12.55 7,854,737 -0.09(-0.70%)
Feb 20, 2007 12.54 12.67 12.51 12.64 6,564,614 +0.06(+0.50%)
Feb 16, 2007 12.52 12.65 12.47 12.57 9,851,619 +0.02(+0.15%)
Feb 15, 2007 12.55 12.57 12.47 12.56 6,166,098 +0.02(+0.15%)
Feb 14, 2007 12.56 12.68 12.49 12.54 8,431,376 +0.00(+0.00%)
Feb 13, 2007 12.37 12.64 12.37 12.54 10,400,848 +0.19(+1.53%)
Feb 12, 2007 12.29 12.40 12.26 12.35 5,349,787 +0.07(+0.56%)
Feb 09, 2007 12.41 12.46 12.19 12.28 6,362,092 -0.13(-1.01%)
Feb 08, 2007 12.57 12.62 12.37 12.40 18,680,278 +0.31(+2.60%)
Feb 07, 2007 12.18 12.27 12.07 12.09 8,164,412 -0.09(-0.77%)
Feb 06, 2007 12.09 12.23 11.99 12.18 10,006,217 +0.09(+0.78%)
Feb 05, 2007 12.23 12.30 12.03 12.09 8,742,842 -0.14(-1.13%)
Feb 02, 2007 12.25 12.25 12.05 12.23 10,231,666 -0.08(-0.61%)
Feb 01, 2007 12.05 12.35 11.98 12.30 12,601,748 +0.26(+2.19%)
Jan 31, 2007 11.95 12.16 11.85 12.04 8,141,962 +0.08(+0.68%)
Jan 30, 2007 11.89 12.02 11.84 11.96 9,535,417 +0.14(+1.22%)
Jan 29, 2007 11.93 11.93 11.76 11.81 11,982,400 -0.14(-1.21%)
Jan 26, 2007 12.02 12.07 11.80 11.96 11,988,768 -0.09(-0.78%)
Jan 25, 2007 12.36 12.37 11.96 12.05 21,752,340 -0.12(-0.98%)
Jan 24, 2007 12.09 12.27 12.07 12.17 11,597,576 +0.08(+0.62%)
Jan 23, 2007 12.78 12.78 12.05 12.10 21,585,642 -0.40(-3.22%)
Jan 22, 2007 12.51 12.58 12.39 12.50 10,753,256 -0.06(-0.50%)
Jan 19, 2007 12.60 12.62 12.36 12.56 12,002,938 +0.05(+0.40%)
Jan 18, 2007 12.71 12.71 12.40 12.51 12,400,500 +0.04(+0.30%)
Jan 17, 2007 12.59 12.70 12.43 12.47 7,660,335 -0.09(-0.75%)
Jan 16, 2007 12.69 12.69 12.51 12.57 10,846,715 -0.18(-1.43%)
Jan 12, 2007 12.81 12.99 12.72 12.75 10,606,459 -0.13(-1.02%)
Jan 11, 2007 12.54 13.03 11.62 12.88 17,152,924 +0.30(+2.35%)
Jan 10, 2007 12.64 12.65 12.41 12.59 12,326,146 -0.09(-0.74%)
Jan 09, 2007 12.72 12.78 12.40 12.68 26,031,894 -0.04(-0.35%)
Jan 08, 2007 11.86 13.21 11.74 12.72 46,688,672 +0.86(+7.25%)
Jan 05, 2007 12.22 12.30 11.81 11.86 17,377,258 -0.35(-2.83%)
Jan 04, 2007 11.86 12.40 11.75 12.21 13,746,667 +0.08(+0.67%)
Jan 03, 2007 12.45 12.62 12.06 12.13 14,015,263 -0.12(-0.97%)
Dec 29, 2006 12.47 12.47 12.18 12.25 5,965,327 -0.21(-1.71%)
Dec 28, 2006 12.44 12.65 12.37 12.46 4,157,913 +0.00(+0.00%)
Dec 27, 2006 12.55 12.56 12.31 12.46 5,333,242 -0.01(-0.05%)
Dec 26, 2006 12.69 12.75 12.28 12.47 3,592,379 -0.06(-0.50%)
Dec 22, 2006 12.20 12.62 12.20 12.53 3,890,271 +0.03(+0.25%)
Dec 21, 2006 12.84 12.99 12.37 12.50 3,982,935 -0.04(-0.30%)
Dec 20, 2006 12.31 12.67 12.31 12.54 5,287,069 -0.14(-1.09%)
Dec 19, 2006 12.87 12.87 12.51 12.67 5,814,550 -0.01(-0.05%)
Dec 18, 2006 12.88 13.00 12.62 12.68 6,415,429 -0.13(-0.98%)
Dec 15, 2006 12.86 13.00 12.74 12.81 13,835,509 +0.07(+0.54%)
Dec 14, 2006 12.59 12.81 12.45 12.74 11,351,429 +0.45(+3.63%)
Dec 13, 2006 12.40 12.43 12.22 12.29 5,292,005 +0.01(+0.10%)
Dec 12, 2006 12.39 12.42 12.21 12.28 5,717,110 -0.11(-0.86%)
Dec 11, 2006 12.37 12.50 12.32 12.39 8,677,723 +0.04(+0.31%)
Dec 08, 2006 12.30 12.44 12.22 12.35 11,499,340 +0.05(+0.41%)
Dec 07, 2006 11.93 12.74 11.93 12.30 29,021,324 +0.41(+3.43%)
Dec 06, 2006 11.85 11.91 11.77 11.89 5,007,805 +0.03(+0.21%)
Dec 05, 2006 11.87 11.97 11.77 11.86 5,354,099 -0.04(-0.37%)
Dec 04, 2006 11.76 11.96 11.67 11.91 4,488,444 +0.18(+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.