Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.47 19.51 19.11 19.38 612,735 -0.08(-0.43%)
Jan 30, 2007 19.52 19.82 19.30 19.47 1,151,250 +0.36(+1.91%)
Jan 29, 2007 19.04 19.66 19.04 19.10 398,658 -0.30(-1.54%)
Jan 26, 2007 19.86 20.04 18.93 19.40 2,452,633 +0.17(+0.86%)
Jan 25, 2007 20.10 20.19 19.23 19.23 1,551,722 -1.17(-5.76%)
Jan 24, 2007 20.74 20.74 20.37 20.41 1,133,844 -0.54(-2.57%)
Jan 23, 2007 19.59 21.08 19.50 20.95 1,009,097 +1.03(+5.15%)
Jan 22, 2007 20.19 20.44 19.85 19.92 1,093,833 -0.07(-0.37%)
Jan 19, 2007 19.61 20.10 19.44 20.00 370,856 +0.22(+1.09%)
Jan 18, 2007 19.54 20.04 19.36 19.78 656,976 +0.32(+1.66%)
Jan 17, 2007 19.70 19.81 19.17 19.46 1,273,338 -0.22(-1.09%)
Jan 16, 2007 20.97 20.97 19.54 19.67 961,954 -0.91(-4.42%)
Jan 12, 2007 20.79 21.59 20.52 20.58 369,164 -0.13(-0.64%)
Jan 11, 2007 20.52 20.94 20.39 20.71 750,053 +0.32(+1.58%)
Jan 10, 2007 20.19 20.61 20.06 20.39 330,966 +0.18(+0.90%)
Jan 09, 2007 20.19 20.27 20.06 20.21 254,571 +0.00(+0.00%)
Jan 08, 2007 20.14 20.26 20.03 20.21 901,031 +0.07(+0.37%)
Jan 05, 2007 20.32 20.35 19.78 20.14 339,186 -0.26(-1.30%)
Jan 04, 2007 20.27 20.69 20.11 20.40 559,790 -0.24(-1.16%)
Jan 03, 2007 21.51 21.51 19.70 20.64 1,306,701 -1.00(-4.63%)
Dec 29, 2006 21.80 22.04 21.18 21.64 445,076 -0.45(-2.02%)
Dec 28, 2006 22.14 22.20 22.05 22.09 109,878 -0.26(-1.15%)
Dec 27, 2006 21.84 22.34 21.60 22.34 271,977 +0.18(+0.82%)
Dec 26, 2006 22.34 22.86 22.15 22.16 537,185 -0.17(-0.78%)
Dec 22, 2006 21.52 22.34 21.39 22.34 592,185 +0.83(+3.85%)
Dec 21, 2006 21.70 21.88 21.22 21.51 611,405 +0.02(+0.08%)
Dec 20, 2006 20.93 22.50 20.81 21.49 1,832,645 +0.89(+4.30%)
Dec 19, 2006 19.75 21.10 19.01 20.61 1,327,371 +0.86(+4.36%)
Dec 18, 2006 19.40 19.81 19.19 19.75 895,350 +0.14(+0.72%)
Dec 15, 2006 18.82 19.77 18.70 19.61 1,111,481 +0.67(+3.54%)
Dec 14, 2006 18.91 19.03 18.62 18.94 630,867 +0.16(+0.84%)
Dec 13, 2006 19.14 19.66 18.70 18.78 1,072,437 -0.33(-1.73%)
Dec 12, 2006 18.60 19.18 18.41 19.11 799,251 +0.56(+3.03%)
Dec 11, 2006 18.19 18.59 17.99 18.55 538,515 +0.35(+1.91%)
Dec 08, 2006 18.01 18.32 17.95 18.20 1,080,778 +0.12(+0.69%)
Dec 07, 2006 17.91 18.20 17.87 18.08 243,933 +0.20(+1.11%)
Dec 06, 2006 17.72 17.94 17.38 17.88 480,131 +0.05(+0.28%)
Dec 05, 2006 18.03 18.06 17.74 17.83 816,416 -0.31(-1.73%)
Dec 04, 2006 18.21 18.24 18.03 18.14 575,383 -0.09(-0.50%)
Dec 01, 2006 18.23 18.38 18.11 18.23 678,130 -0.08(-0.45%)
Nov 30, 2006 18.22 18.41 18.08 18.32 552,416 +0.04(+0.23%)
Nov 29, 2006 18.32 18.32 17.95 18.27 1,250,734 +0.12(+0.64%)
Nov 28, 2006 18.18 18.24 17.71 18.16 904,899 +0.00(+0.00%)
Nov 27, 2006 18.22 18.61 17.89 18.16 2,136,534 -0.04(-0.23%)
Nov 24, 2006 17.50 18.31 17.42 18.20 813,152 +0.58(+3.29%)
Nov 22, 2006 17.89 18.07 17.33 17.62 1,820,315 -0.42(-2.34%)
Nov 21, 2006 18.67 18.78 17.79 18.04 1,567,920 -0.46(-2.50%)
Nov 20, 2006 18.28 18.88 18.26 18.51 2,529,270 +0.35(+1.91%)
Nov 17, 2006 17.17 18.32 17.12 18.16 6,374,670 +0.99(+5.78%)
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.