Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.89 19.01 18.45 18.92 6,168,925 +0.03(+0.16%)
Jan 30, 2007 18.88 18.97 18.73 18.89 6,249,043 +0.11(+0.58%)
Jan 29, 2007 19.03 19.04 18.62 18.78 10,696,701 -0.29(-1.51%)
Jan 26, 2007 19.04 19.35 18.90 19.07 9,296,698 +0.06(+0.33%)
Jan 25, 2007 19.03 19.36 18.86 19.00 10,112,672 +0.01(+0.04%)
Jan 24, 2007 18.32 19.07 18.32 19.00 11,727,902 +0.79(+4.32%)
Jan 23, 2007 18.23 18.58 18.17 18.21 6,311,387 +0.05(+0.26%)
Jan 22, 2007 18.56 18.60 18.02 18.16 13,332,540 -0.43(-2.30%)
Jan 19, 2007 17.88 18.86 17.83 18.59 17,797,562 +0.71(+3.96%)
Jan 18, 2007 18.20 18.26 17.66 17.88 15,264,092 -0.37(-2.05%)
Jan 17, 2007 18.69 18.69 18.22 18.26 12,400,241 -0.58(-3.10%)
Jan 16, 2007 19.34 19.38 18.68 18.84 12,084,624 -0.47(-2.46%)
Jan 12, 2007 19.08 19.50 19.01 19.32 10,823,007 +0.08(+0.40%)
Jan 11, 2007 18.97 19.42 18.96 19.24 8,057,784 +0.26(+1.40%)
Jan 10, 2007 18.52 19.02 18.51 18.97 7,159,581 +0.30(+1.58%)
Jan 09, 2007 18.87 18.99 18.51 18.68 6,890,814 -0.09(-0.46%)
Jan 08, 2007 18.83 19.07 18.61 18.76 5,461,135 +0.12(+0.63%)
Jan 05, 2007 18.87 18.92 18.48 18.65 6,308,271 -0.17(-0.91%)
Jan 04, 2007 18.43 18.97 18.27 18.82 7,482,962 +0.44(+2.37%)
Jan 03, 2007 18.60 19.04 18.09 18.38 7,648,568 -0.16(-0.84%)
Dec 29, 2006 18.58 18.85 18.51 18.54 3,702,504 -0.16(-0.83%)
Dec 28, 2006 18.55 18.76 18.45 18.69 3,449,731 +0.09(+0.46%)
Dec 27, 2006 18.58 18.71 18.38 18.61 3,229,284 +0.26(+1.44%)
Dec 26, 2006 18.22 18.44 18.22 18.34 2,333,043 +0.06(+0.34%)
Dec 22, 2006 18.39 18.49 18.23 18.28 4,597,424 -0.15(-0.80%)
Dec 21, 2006 18.73 18.92 18.35 18.43 4,788,288 -0.19(-1.05%)
Dec 20, 2006 18.58 19.00 18.53 18.62 5,280,678 -0.04(-0.21%)
Dec 19, 2006 19.04 19.04 18.47 18.66 9,502,677 -0.44(-2.32%)
Dec 18, 2006 19.36 19.50 18.90 19.11 5,992,736 -0.24(-1.25%)
Dec 15, 2006 19.32 19.53 19.23 19.35 9,084,558 +0.06(+0.32%)
Dec 14, 2006 18.98 19.57 18.91 19.29 8,698,130 +0.43(+2.27%)
Dec 13, 2006 19.36 19.36 18.79 18.86 8,803,025 -0.26(-1.38%)
Dec 12, 2006 19.14 19.36 19.00 19.12 10,539,708 -0.05(-0.28%)
Dec 11, 2006 19.19 19.39 19.11 19.18 12,260,768 -0.16(-0.81%)
Dec 08, 2006 19.32 19.67 19.28 19.33 25,354,182 -1.25(-6.09%)
Dec 07, 2006 21.17 21.22 20.58 20.59 8,112,604 -0.42(-2.00%)
Dec 06, 2006 20.55 21.22 20.44 21.01 12,889,225 +0.27(+1.31%)
Dec 05, 2006 21.04 21.10 20.69 20.73 6,898,818 -0.25(-1.19%)
Dec 04, 2006 20.56 21.26 20.56 20.98 6,793,452 +0.29(+1.39%)
Dec 01, 2006 20.79 20.97 20.31 20.69 8,408,650 -0.19(-0.90%)
Nov 30, 2006 21.02 21.07 20.66 20.88 5,956,915 +0.03(+0.15%)
Nov 29, 2006 21.11 21.12 20.56 20.85 5,760,622 -0.04(-0.19%)
Nov 28, 2006 20.79 21.05 20.59 20.89 5,570,417 +0.06(+0.30%)
Nov 27, 2006 21.36 21.64 20.80 20.83 7,882,289 -0.69(-3.18%)
Nov 24, 2006 21.62 21.62 21.18 21.51 2,088,822 -0.21(-0.97%)
Nov 22, 2006 21.57 21.75 21.34 21.72 3,577,467 +0.16(+0.72%)
Nov 21, 2006 21.70 21.79 21.28 21.57 6,117,697 -0.12(-0.54%)
Nov 20, 2006 21.18 21.83 21.18 21.68 8,613,357 +0.29(+1.35%)
Nov 17, 2006 21.57 21.96 21.30 21.40 10,292,682 -0.57(-2.59%)
Nov 16, 2006 22.10 22.13 21.67 21.96 8,053,911 -0.02(-0.07%)
Nov 15, 2006 21.89 22.47 21.84 21.98 10,513,433 -0.02(-0.07%)
Nov 14, 2006 21.31 22.03 21.12 21.99 10,744,544 +0.79(+3.75%)
Nov 13, 2006 20.85 21.38 20.80 21.20 5,037,962 +0.24(+1.15%)
Nov 10, 2006 21.02 21.11 20.58 20.96 5,830,565 +0.09(+0.45%)
Nov 09, 2006 21.15 21.67 20.83 20.87 14,084,085 -0.03(-0.15%)
Nov 08, 2006 20.55 21.07 20.51 20.90 9,743,709 +0.27(+1.32%)
Nov 07, 2006 20.24 21.06 20.16 20.62 10,457,884 +0.50(+2.48%)
Nov 06, 2006 19.49 20.23 19.39 20.13 9,808,435 +0.67(+3.44%)
Nov 03, 2006 19.24 19.49 19.15 19.46 7,318,054 +0.23(+1.22%)
Nov 02, 2006 19.43 19.74 19.21 19.22 6,947,132 -0.19(-1.00%)
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.