Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.37 12.61 12.19 12.49 57,117,080 +0.12(+0.93%)
Jan 30, 2007 12.33 12.52 12.30 12.38 43,791,464 +0.03(+0.28%)
Jan 29, 2007 12.15 12.44 12.11 12.34 77,027,400 +0.13(+1.11%)
Jan 26, 2007 12.49 12.54 12.17 12.21 81,572,768 -0.31(-2.46%)
Jan 25, 2007 12.96 13.04 12.34 12.52 244,498,624 +0.94(+8.17%)
Jan 24, 2007 11.12 11.63 11.07 11.57 139,041,312 +0.53(+4.82%)
Jan 23, 2007 11.28 11.36 11.03 11.04 52,913,108 -0.27(-2.39%)
Jan 22, 2007 11.53 11.58 11.21 11.31 50,720,960 -0.13(-1.15%)
Jan 19, 2007 11.33 11.57 11.32 11.44 64,738,348 +0.06(+0.51%)
Jan 18, 2007 11.55 11.71 11.34 11.38 47,086,712 -0.17(-1.47%)
Jan 17, 2007 11.57 11.76 11.55 11.55 47,586,220 -0.03(-0.30%)
Jan 16, 2007 11.61 11.64 11.55 11.59 33,247,378 +0.02(+0.13%)
Jan 12, 2007 11.66 11.74 11.55 11.57 43,220,644 -0.09(-0.76%)
Jan 11, 2007 11.45 11.77 11.42 11.66 58,362,716 +0.36(+3.17%)
Jan 10, 2007 11.38 11.47 11.26 11.30 61,046,808 -0.17(-1.51%)
Jan 09, 2007 11.49 11.55 11.34 11.48 41,615,356 +0.02(+0.17%)
Jan 08, 2007 11.75 11.97 11.29 11.46 71,806,016 -0.42(-3.51%)
Jan 05, 2007 12.02 12.15 11.78 11.87 44,733,472 -0.31(-2.56%)
Jan 04, 2007 11.76 12.24 11.75 12.19 48,649,568 +0.55(+4.71%)
Jan 03, 2007 11.71 11.95 11.42 11.64 49,686,372 +0.04(+0.33%)
Dec 29, 2006 11.64 11.68 11.58 11.60 31,344,758 -0.09(-0.79%)
Dec 28, 2006 11.73 11.77 11.64 11.69 21,042,446 -0.10(-0.82%)
Dec 27, 2006 11.74 11.85 11.66 11.79 33,682,148 +0.09(+0.79%)
Dec 26, 2006 11.65 11.82 11.61 11.70 21,228,048 +0.04(+0.33%)
Dec 22, 2006 12.01 12.01 11.65 11.66 36,379,992 -0.25(-2.14%)
Dec 21, 2006 12.36 12.36 11.84 11.91 49,567,376 -0.30(-2.46%)
Dec 20, 2006 12.32 12.52 12.20 12.21 34,729,408 -0.18(-1.46%)
Dec 19, 2006 12.41 12.52 12.30 12.39 46,403,112 -0.11(-0.89%)
Dec 18, 2006 12.78 12.78 12.37 12.51 37,713,576 -0.19(-1.52%)
Dec 15, 2006 12.63 12.81 12.61 12.70 56,451,880 +0.12(+0.98%)
Dec 14, 2006 12.60 12.73 12.44 12.57 42,609,792 -0.01(-0.09%)
Dec 13, 2006 12.42 12.66 12.29 12.59 64,323,896 +0.33(+2.67%)
Dec 12, 2006 12.32 12.32 12.15 12.26 32,159,938 -0.05(-0.38%)
Dec 11, 2006 12.32 12.47 12.22 12.30 30,032,034 +0.05(+0.44%)
Dec 08, 2006 12.25 12.46 12.06 12.25 45,718,360 +0.18(+1.47%)
Dec 07, 2006 12.44 12.46 12.05 12.07 30,832,270 -0.33(-2.67%)
Dec 06, 2006 12.44 12.44 12.26 12.41 25,959,290 -0.15(-1.23%)
Dec 05, 2006 12.42 12.57 12.34 12.56 30,572,670 +0.19(+1.53%)
Dec 04, 2006 12.22 12.52 12.20 12.37 32,516,034 +0.22(+1.81%)
Dec 01, 2006 12.66 12.66 12.05 12.15 40,685,060 -0.32(-2.60%)
Nov 30, 2006 12.39 12.65 12.34 12.47 32,818,780 +0.01(+0.06%)
Nov 29, 2006 12.50 12.51 12.21 12.47 29,348,394 +0.12(+0.94%)
Nov 28, 2006 12.32 12.41 12.23 12.35 39,900,780 -0.05(-0.37%)
Nov 27, 2006 12.86 12.93 12.37 12.40 38,395,928 -0.48(-3.74%)
Nov 24, 2006 12.88 13.08 12.86 12.88 17,439,048 -0.19(-1.42%)
Nov 22, 2006 13.03 13.10 12.92 13.06 22,091,152 +0.08(+0.65%)
Nov 21, 2006 12.90 13.04 12.83 12.98 32,318,094 +0.19(+1.51%)
Nov 20, 2006 13.05 13.07 12.75 12.79 29,681,068 -0.23(-1.75%)
Nov 17, 2006 13.09 13.09 12.81 13.01 41,082,500 +0.17(+1.29%)
Nov 16, 2006 13.07 13.08 12.83 12.85 46,991,452 -0.24(-1.80%)
Nov 15, 2006 12.76 13.11 12.75 13.08 49,146,352 +0.34(+2.69%)
Nov 14, 2006 12.69 12.80 12.62 12.74 42,637,876 +0.13(+1.01%)
Nov 13, 2006 12.70 12.92 12.56 12.61 38,716,960 -0.04(-0.34%)
Nov 10, 2006 12.52 12.77 12.48 12.66 34,530,536 +0.20(+1.58%)
Nov 09, 2006 12.77 12.83 12.42 12.46 34,944,476 -0.20(-1.58%)
Nov 08, 2006 12.41 12.84 12.30 12.66 38,110,828 +0.10(+0.83%)
Nov 07, 2006 12.62 12.85 12.51 12.56 42,976,768 -0.08(-0.61%)
Nov 06, 2006 12.58 12.86 12.56 12.63 31,756,958 +0.14(+1.11%)
Nov 03, 2006 12.66 12.66 12.36 12.49 26,763,682 -0.06(-0.46%)
Nov 02, 2006 12.06 12.58 12.03 12.55 40,846,044 +0.43(+3.53%)
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.