Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.92 11.15 10.92 11.08 96,743,232 +0.16(+1.46%)
Jan 30, 2007 10.78 10.95 10.77 10.92 67,238,848 +0.17(+1.59%)
Jan 29, 2007 10.70 10.88 10.69 10.75 67,394,392 +0.03(+0.30%)
Jan 26, 2007 10.71 10.83 10.60 10.72 82,953,528 -0.11(-1.06%)
Jan 25, 2007 11.02 11.10 10.74 10.83 107,470,208 +0.05(+0.44%)
Jan 24, 2007 10.62 10.88 10.56 10.79 115,633,040 +0.37(+3.59%)
Jan 23, 2007 10.35 10.52 10.30 10.41 60,361,484 +0.03(+0.26%)
Jan 22, 2007 10.38 10.46 10.31 10.39 75,664,208 +0.06(+0.57%)
Jan 19, 2007 10.39 10.41 10.27 10.33 73,588,432 +0.01(+0.14%)
Jan 18, 2007 10.20 10.54 10.13 10.31 94,959,192 +0.16(+1.54%)
Jan 17, 2007 10.19 10.21 10.10 10.16 60,818,276 -0.04(-0.40%)
Jan 16, 2007 10.29 10.29 10.14 10.20 55,527,296 -0.03(-0.29%)
Jan 12, 2007 10.19 10.28 10.13 10.23 68,660,504 +0.07(+0.70%)
Jan 11, 2007 10.04 10.16 9.893 10.16 82,647,528 +0.14(+1.35%)
Jan 10, 2007 10.07 10.31 9.628 10.02 101,765,568 +0.03(+0.26%)
Jan 09, 2007 9.967 10.13 9.911 9.993 136,129,616 +0.04(+0.38%)
Jan 08, 2007 9.834 10.01 9.777 9.955 136,655,344 -0.04(-0.44%)
Jan 05, 2007 10.13 10.17 9.996 9.999 124,172,176 -0.16(-1.56%)
Jan 04, 2007 10.29 10.38 10.03 10.16 150,539,120 -0.13(-1.29%)
Jan 03, 2007 10.50 10.54 10.24 10.29 114,484,440 -0.24(-2.24%)
Dec 29, 2006 10.50 10.66 10.50 10.53 97,164,696 +0.07(+0.70%)
Dec 28, 2006 10.39 10.50 10.38 10.45 43,750,876 +0.02(+0.23%)
Dec 27, 2006 10.32 10.45 10.31 10.43 62,472,580 +0.12(+1.17%)
Dec 26, 2006 10.29 10.35 10.27 10.31 38,578,424 +0.01(+0.09%)
Dec 22, 2006 10.30 10.44 10.26 10.30 52,269,972 -0.06(-0.54%)
Dec 21, 2006 10.30 10.50 10.26 10.36 129,723,992 +0.06(+0.63%)
Dec 20, 2006 10.34 10.44 10.28 10.29 109,355,456 -0.01(-0.11%)
Dec 19, 2006 10.42 10.44 10.26 10.30 136,503,872 -0.14(-1.35%)
Dec 18, 2006 10.53 10.59 10.39 10.44 128,497,616 -0.06(-0.53%)
Dec 15, 2006 10.49 10.60 10.47 10.50 159,280,000 +0.00(+0.00%)
Dec 14, 2006 10.47 10.54 10.43 10.50 64,920,580 +0.03(+0.31%)
Dec 13, 2006 10.54 10.57 10.41 10.47 66,282,468 -0.03(-0.25%)
Dec 12, 2006 10.36 10.50 10.33 10.49 78,211,376 +0.14(+1.31%)
Dec 11, 2006 10.27 10.40 10.25 10.36 55,098,352 +0.06(+0.60%)
Dec 08, 2006 10.14 10.31 10.12 10.30 52,411,596 +0.10(+0.98%)
Dec 07, 2006 10.86 10.31 10.19 10.20 53,691,972 -0.04(-0.43%)
Dec 06, 2006 10.21 10.25 10.08 10.24 77,373,184 +0.03(+0.29%)
Dec 05, 2006 10.06 10.21 10.03 10.21 68,105,560 +0.13(+1.28%)
Dec 04, 2006 10.13 10.17 10.04 10.08 97,903,376 +0.07(+0.71%)
Dec 01, 2006 9.964 10.04 9.935 10.01 60,983,672 +0.03(+0.27%)
Nov 30, 2006 9.855 10.07 9.834 9.985 88,910,168 +0.12(+1.22%)
Nov 29, 2006 9.743 10.00 9.743 9.864 120,058,328 +0.20(+2.07%)
Nov 28, 2006 9.599 9.720 9.572 9.664 77,828,624 +0.04(+0.43%)
Nov 27, 2006 9.572 9.761 9.569 9.622 103,639,944 +0.00(+0.03%)
Nov 24, 2006 9.620 9.699 9.552 9.620 33,059,894 +0.00(+0.00%)
Nov 22, 2006 9.617 9.661 9.561 9.620 54,994,768 -0.02(-0.24%)
Nov 21, 2006 9.767 9.790 9.608 9.643 75,810,584 -0.14(-1.39%)
Nov 20, 2006 9.728 9.905 9.717 9.778 66,498,808 +0.00(+0.03%)
Nov 17, 2006 9.511 9.802 9.511 9.776 88,134,128 +0.24(+2.47%)
Nov 16, 2006 9.528 9.637 9.469 9.540 70,657,488 -0.02(-0.18%)
Nov 15, 2006 9.655 9.723 9.349 9.558 131,232,936 -0.15(-1.52%)
Nov 14, 2006 9.737 9.805 9.587 9.705 77,873,448 -0.03(-0.30%)
Nov 13, 2006 9.731 9.858 9.708 9.734 57,776,956 +0.00(+0.03%)
Nov 10, 2006 9.923 9.923 9.625 9.731 90,685,376 -0.11(-1.11%)
Nov 09, 2006 10.11 10.11 9.820 9.840 158,430,592 -0.28(-2.76%)
Nov 08, 2006 10.09 10.18 10.02 10.12 127,097,688 +0.02(+0.20%)
Nov 07, 2006 10.10 10.16 10.07 10.10 58,130,844 +0.00(+0.00%)
Nov 06, 2006 9.932 10.14 9.929 10.10 71,201,224 +0.17(+1.72%)
Nov 03, 2006 10.02 10.04 9.852 9.929 101,817,192 -0.09(-0.88%)
Nov 02, 2006 9.996 10.05 9.926 10.02 83,255,448 +0.08(+0.77%)
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.