Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.38 13.54 13.38 13.50 67,409,384 +0.07(+0.54%)
Jan 30, 2007 13.39 13.46 13.38 13.43 51,312,124 +0.02(+0.15%)
Jan 29, 2007 13.50 13.58 13.38 13.41 65,734,004 -0.12(-0.88%)
Jan 26, 2007 13.55 13.56 13.38 13.53 64,266,880 -0.04(-0.27%)
Jan 25, 2007 13.80 13.84 13.53 13.56 68,179,824 -0.24(-1.72%)
Jan 24, 2007 13.55 13.81 13.52 13.80 73,735,016 +0.23(+1.71%)
Jan 23, 2007 13.70 13.72 13.39 13.57 99,851,128 -0.30(-2.15%)
Jan 22, 2007 14.01 14.05 13.72 13.87 93,230,848 -0.14(-0.99%)
Jan 19, 2007 14.01 14.10 13.95 14.01 65,627,688 +0.03(+0.18%)
Jan 18, 2007 13.81 14.03 13.81 13.98 74,982,800 +0.14(+1.04%)
Jan 17, 2007 13.74 13.90 13.72 13.84 70,766,168 +0.06(+0.45%)
Jan 16, 2007 13.71 13.80 13.64 13.77 60,609,320 +0.07(+0.49%)
Jan 12, 2007 13.57 13.79 13.57 13.71 57,918,992 +0.09(+0.68%)
Jan 11, 2007 13.26 13.64 13.26 13.61 72,384,600 +0.13(+0.99%)
Jan 10, 2007 13.43 13.51 13.38 13.48 67,123,480 +0.02(+0.12%)
Jan 09, 2007 13.50 13.55 13.40 13.46 60,843,328 +0.01(+0.04%)
Jan 08, 2007 13.53 13.59 13.32 13.46 84,009,064 -0.07(-0.53%)
Jan 05, 2007 13.66 13.70 13.46 13.53 60,938,564 -0.04(-0.30%)
Jan 04, 2007 13.57 13.67 13.53 13.57 62,673,616 +0.05(+0.34%)
Jan 03, 2007 13.45 13.59 13.37 13.53 78,997,688 +0.20(+1.51%)
Dec 29, 2006 13.42 13.46 13.28 13.33 53,942,784 -0.09(-0.65%)
Dec 28, 2006 13.39 13.48 13.30 13.41 46,673,732 -0.04(-0.31%)
Dec 27, 2006 13.35 13.50 13.28 13.45 47,971,860 +0.11(+0.85%)
Dec 26, 2006 13.27 13.37 13.27 13.34 34,643,836 -0.02(-0.15%)
Dec 22, 2006 13.38 13.44 13.33 13.36 39,676,976 -0.05(-0.38%)
Dec 21, 2006 13.50 13.55 13.38 13.41 65,447,128 -0.07(-0.53%)
Dec 20, 2006 13.46 13.66 13.44 13.49 86,523,496 +0.01(+0.04%)
Dec 19, 2006 13.30 13.50 13.25 13.48 94,643,840 +0.19(+1.43%)
Dec 18, 2006 13.20 13.35 13.16 13.29 74,417,408 +0.10(+0.74%)
Dec 15, 2006 13.15 13.27 13.14 13.19 96,924,848 +0.04(+0.31%)
Dec 14, 2006 13.11 13.21 13.07 13.15 71,743,216 +0.09(+0.67%)
Dec 13, 2006 12.98 13.09 12.96 13.06 78,633,072 +0.11(+0.87%)
Dec 12, 2006 12.89 12.98 12.84 12.95 82,223,864 +0.01(+0.08%)
Dec 11, 2006 13.00 13.17 12.84 12.94 109,068,824 -0.01(-0.08%)
Dec 08, 2006 12.80 12.96 12.76 12.95 84,949,376 +0.16(+1.25%)
Dec 07, 2006 12.85 12.85 12.72 12.79 98,904,008 +0.03(+0.24%)
Dec 06, 2006 12.81 12.86 12.68 12.76 95,672,784 -0.01(-0.08%)
Dec 05, 2006 12.86 12.93 12.65 12.77 230,487,856 -0.04(-0.32%)
Dec 04, 2006 12.17 14.30 12.09 12.81 562,124,352 -1.52(-10.62%)
Dec 01, 2006 14.21 14.33 14.15 14.33 78,089,448 +0.19(+1.35%)
Nov 30, 2006 14.10 14.34 14.08 14.14 114,943,152 +0.22(+1.55%)
Nov 29, 2006 14.04 14.13 13.84 13.93 83,044,840 +0.01(+0.07%)
Nov 28, 2006 13.89 13.93 13.80 13.92 61,295,992 +0.04(+0.30%)
Nov 27, 2006 13.84 13.98 13.77 13.88 75,814,664 +0.04(+0.30%)
Nov 24, 2006 13.85 13.92 13.82 13.84 21,812,210 -0.11(-0.77%)
Nov 22, 2006 13.89 14.04 13.87 13.94 37,780,804 +0.07(+0.54%)
Nov 21, 2006 13.88 13.97 13.82 13.87 55,915,144 -0.05(-0.35%)
Nov 20, 2006 13.97 14.05 13.90 13.92 66,548,564 -0.08(-0.59%)
Nov 17, 2006 13.74 14.02 13.73 14.00 93,118,504 +0.23(+1.68%)
Nov 16, 2006 13.60 13.87 13.60 13.77 64,211,776 +0.12(+0.87%)
Nov 15, 2006 13.53 13.76 13.46 13.65 77,199,472 +0.14(+1.07%)
Nov 14, 2006 13.40 13.56 13.21 13.51 82,300,056 +0.19(+1.39%)
Nov 13, 2006 13.18 13.39 13.16 13.32 80,001,944 +0.09(+0.70%)
Nov 10, 2006 13.28 13.41 13.07 13.23 91,452,840 -0.07(-0.50%)
Nov 09, 2006 13.59 13.67 12.86 13.29 161,452,080 -0.40(-2.93%)
Nov 08, 2006 13.73 13.75 13.60 13.70 103,133,864 -0.34(-2.45%)
Nov 07, 2006 13.89 14.13 13.89 14.04 88,279,536 +0.15(+1.11%)
Nov 06, 2006 13.67 13.94 13.66 13.89 63,458,244 +0.23(+1.66%)
Nov 03, 2006 13.73 13.77 13.61 13.66 53,037,648 -0.07(-0.53%)
Nov 02, 2006 13.64 13.74 13.60 13.73 56,101,732 +0.08(+0.57%)
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.