Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.24 14.27 13.23 14.08 71,000 -0.20(-1.40%)
Feb 27, 2007 14.97 15.30 13.95 14.28 48,300 -0.88(-5.82%)
Feb 26, 2007 16.94 17.34 15.00 15.16 135,020 -1.78(-10.49%)
Feb 23, 2007 14.19 16.94 13.75 16.94 157,100 +2.50(+17.31%)
Feb 22, 2007 15.25 16.15 13.65 14.44 226,100 -0.95(-6.17%)
Feb 21, 2007 19.20 22.20 15.06 15.39 661,300 -3.95(-20.42%)
Feb 20, 2007 16.69 19.50 15.70 19.34 171,900 +3.69(+23.58%)
Feb 16, 2007 15.05 15.73 14.09 15.65 101,900 +1.42(+9.98%)
Feb 15, 2007 12.98 14.55 12.88 14.23 95,400 +1.43(+11.17%)
Feb 14, 2007 12.41 12.98 11.00 12.80 61,780 +0.38(+3.06%)
Feb 13, 2007 12.15 12.61 12.15 12.42 58,015 +0.27(+2.22%)
Feb 12, 2007 11.75 12.45 11.65 12.15 231,605 +0.74(+6.49%)
Feb 09, 2007 10.50 11.86 10.50 11.41 57,300 +0.96(+9.19%)
Feb 08, 2007 10.90 10.92 10.38 10.45 44,000 -0.45(-4.13%)
Feb 07, 2007 11.30 11.83 10.60 10.90 105,000 -0.16(-1.45%)
Feb 06, 2007 10.37 11.30 9.650 11.06 339,000 +1.14(+11.49%)
Feb 05, 2007 9.240 10.00 9.220 9.920 76,300 +0.87(+9.61%)
Feb 02, 2007 9.400 9.400 9.050 9.050 5,800 -0.35(-3.72%)
Feb 01, 2007 9.530 9.530 9.274 9.400 11,100 -0.13(-1.37%)
Jan 31, 2007 9.540 9.700 9.530 9.530 7,200 +0.01(+0.11%)
Jan 30, 2007 9.300 9.590 9.260 9.520 11,800 +0.27(+2.92%)
Jan 29, 2007 9.050 9.306 9.030 9.250 14,500 +0.25(+2.78%)
Jan 26, 2007 9.220 9.227 9.000 9.000 7,300 -0.22(-2.39%)
Jan 25, 2007 9.270 9.450 9.200 9.220 6,800 -0.05(-0.54%)
Jan 24, 2007 9.560 9.560 9.000 9.270 17,700 -0.32(-3.34%)
Jan 23, 2007 9.480 9.600 9.410 9.590 23,900 +0.10(+1.05%)
Jan 22, 2007 9.100 9.600 9.050 9.490 15,000 +0.61(+6.87%)
Jan 19, 2007 8.290 9.100 7.950 8.880 50,300 +0.39(+4.59%)
Jan 18, 2007 10.00 10.24 8.000 8.490 125,600 -1.51(-15.10%)
Jan 17, 2007 9.950 10.00 9.660 10.00 44,600 -0.03(-0.30%)
Jan 16, 2007 9.950 10.03 8.860 10.03 100,400 +0.33(+3.40%)
Jan 12, 2007 8.210 10.60 8.210 9.700 168,500 +1.48(+18.00%)
Jan 11, 2007 7.500 9.490 7.499 8.220 95,400 +0.98(+13.47%)
Jan 10, 2007 7.300 7.450 7.210 7.244 13,700 +0.08(+1.18%)
Jan 09, 2007 7.150 7.500 7.150 7.160 12,100 -0.10(-1.38%)
Jan 08, 2007 7.320 7.350 7.010 7.260 16,100 -0.19(-2.55%)
Jan 05, 2007 7.390 7.550 7.250 7.450 15,200 +0.10(+1.36%)
Jan 04, 2007 7.240 7.350 7.150 7.350 18,600 +0.36(+5.15%)
Jan 03, 2007 6.580 7.150 6.580 6.990 31,700 +0.53(+8.20%)
Dec 29, 2006 6.450 6.480 6.450 6.460 4,900 +0.01(+0.16%)
Dec 28, 2006 6.390 6.450 6.350 6.450 5,600 +0.10(+1.57%)
Dec 27, 2006 6.440 6.550 6.350 6.350 8,100 -0.08(-1.24%)
Dec 26, 2006 6.440 6.440 6.428 6.430 2,900 -0.02(-0.31%)
Dec 22, 2006 6.450 6.450 6.450 6.450 100 +0.05(+0.78%)
Dec 21, 2006 6.390 6.430 6.350 6.400 4,100 +0.05(+0.79%)
Dec 20, 2006 6.240 6.350 6.240 6.350 2,400 +0.10(+1.60%)
Dec 19, 2006 6.200 6.250 6.200 6.250 2,200 +0.08(+1.30%)
Dec 18, 2006 6.170 6.170 6.170 6.170 2,200 +0.00(+0.00%)
Dec 15, 2006 6.100 6.190 6.100 6.170 6,400 +0.13(+2.15%)
Dec 14, 2006 5.830 6.050 5.830 6.040 3,800 +0.28(+4.86%)
Dec 13, 2006 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
Dec 12, 2006 5.760 5.760 5.760 5.760 100 +0.01(+0.16%)
Dec 11, 2006 5.760 5.760 5.751 5.751 900 +0.00(+0.01%)
Dec 08, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Dec 07, 2006 5.750 5.750 5.750 5.750 500 -0.01(-0.17%)
Dec 06, 2006 5.760 5.760 5.760 5.760 2,300 -0.01(-0.17%)
Dec 05, 2006 5.750 5.770 5.750 5.770 400 +0.06(+1.05%)
Dec 04, 2006 5.710 5.710 5.710 5.710 1,800 -0.03(-0.52%)
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.