Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.09 19.29 18.98 19.24 2,125,510 +0.11(+0.59%)
Jan 30, 2007 19.00 19.13 19.00 19.13 3,080,966 +0.11(+0.60%)
Jan 29, 2007 18.96 19.09 18.93 19.01 2,886,594 +0.08(+0.43%)
Jan 26, 2007 19.00 19.06 18.86 18.93 5,291,329 +0.01(+0.04%)
Jan 25, 2007 19.23 19.31 18.92 18.92 1,790,046 -0.24(-1.23%)
Jan 24, 2007 18.89 19.16 18.88 19.16 5,403,808 +0.34(+1.81%)
Jan 23, 2007 18.77 18.94 18.75 18.82 1,813,972 +0.00(+0.00%)
Jan 22, 2007 18.93 18.96 18.72 18.82 4,193,177 -0.14(-0.73%)
Jan 19, 2007 18.85 18.97 18.84 18.96 2,923,840 -0.01(-0.04%)
Jan 18, 2007 19.08 19.15 18.91 18.96 5,957,447 -0.22(-1.14%)
Jan 17, 2007 19.35 19.39 19.15 19.18 1,866,019 -0.25(-1.29%)
Jan 16, 2007 19.38 19.50 19.37 19.44 1,920,038 -0.04(-0.21%)
Jan 12, 2007 19.44 19.51 19.33 19.48 3,884,353 +0.05(+0.25%)
Jan 11, 2007 19.35 19.46 19.28 19.43 4,464,879 +0.19(+1.01%)
Jan 10, 2007 19.07 19.27 19.02 19.23 3,279,408 +0.10(+0.51%)
Jan 09, 2007 19.08 19.19 18.98 19.14 4,278,400 +0.02(+0.13%)
Jan 08, 2007 19.05 19.18 18.99 19.11 2,194,453 +0.06(+0.30%)
Jan 05, 2007 19.07 19.09 18.93 19.05 2,033,874 -0.15(-0.80%)
Jan 04, 2007 18.91 19.26 18.87 19.21 3,555,672 +0.29(+1.54%)
Jan 03, 2007 18.94 19.18 18.73 18.92 5,852,245 +0.06(+0.30%)
Dec 29, 2006 18.91 19.05 18.85 18.86 1,313,613 -0.06(-0.30%)
Dec 28, 2006 18.92 18.95 18.85 18.92 1,240,477 -0.01(-0.04%)
Dec 27, 2006 18.80 18.95 18.79 18.92 1,118,501 +0.14(+0.73%)
Dec 26, 2006 18.63 18.79 18.63 18.79 1,102,714 +0.11(+0.56%)
Dec 22, 2006 18.84 18.84 18.66 18.68 1,733,313 -0.15(-0.78%)
Dec 21, 2006 18.92 18.95 18.77 18.83 2,248,719 -0.09(-0.47%)
Dec 20, 2006 18.99 19.07 18.90 18.92 1,572,364 +0.01(+0.04%)
Dec 19, 2006 18.87 19.01 18.79 18.91 1,836,665 -0.12(-0.64%)
Dec 18, 2006 19.14 19.24 18.94 19.03 2,559,270 -0.07(-0.38%)
Dec 15, 2006 19.20 19.22 19.09 19.10 2,276,469 -0.11(-0.55%)
Dec 14, 2006 19.05 19.25 18.97 19.21 1,633,537 +0.16(+0.85%)
Dec 13, 2006 19.17 19.17 18.92 19.05 1,723,816 +0.03(+0.17%)
Dec 12, 2006 19.05 19.11 18.89 19.01 3,698,121 -0.06(-0.34%)
Dec 11, 2006 18.96 19.17 18.85 19.08 1,186,580 +0.11(+0.60%)
Dec 08, 2006 18.94 19.08 18.85 18.96 1,005,405 +0.00(+0.00%)
Dec 07, 2006 19.09 19.18 18.93 18.96 1,927,808 -0.07(-0.38%)
Dec 06, 2006 19.17 19.22 19.02 19.04 1,201,874 -0.12(-0.63%)
Dec 05, 2006 19.09 19.23 19.09 19.16 1,429,545 +0.01(+0.04%)
Dec 04, 2006 18.94 19.22 18.94 19.15 1,747,619 +0.24(+1.29%)
Dec 01, 2006 18.86 19.07 18.74 18.91 3,575,899 -0.16(-0.85%)
Nov 30, 2006 19.02 19.15 18.97 19.07 2,079,014 +0.04(+0.21%)
Nov 29, 2006 19.03 19.09 18.94 19.03 3,903,963 +0.12(+0.64%)
Nov 28, 2006 18.75 18.92 18.69 18.91 3,626,095 +0.10(+0.52%)
Nov 27, 2006 19.14 19.21 18.77 18.81 3,985,732 -0.45(-2.36%)
Nov 24, 2006 19.19 19.32 19.09 19.27 522,312 -0.04(-0.21%)
Nov 22, 2006 19.27 19.31 19.17 19.31 1,317,313 +0.15(+0.76%)
Nov 21, 2006 19.22 19.22 19.12 19.16 1,765,626 -0.01(-0.04%)
Nov 20, 2006 19.14 19.23 19.07 19.17 1,729,120 +0.00(+0.00%)
Nov 17, 2006 19.05 19.17 19.04 19.17 1,876,008 +0.03(+0.17%)
Nov 16, 2006 19.11 19.18 19.01 19.14 2,001,561 +0.07(+0.38%)
Nov 15, 2006 18.88 19.13 18.88 19.06 2,119,713 +0.04(+0.21%)
Nov 14, 2006 18.92 19.07 18.79 19.02 3,001,170 +0.14(+0.73%)
Nov 13, 2006 18.77 18.90 18.72 18.88 2,525,107 +0.16(+0.87%)
Nov 10, 2006 18.47 18.74 18.47 18.72 1,984,294 +0.05(+0.26%)
Nov 09, 2006 18.88 18.88 18.66 18.67 3,828,977 -0.01(-0.04%)
Nov 08, 2006 18.66 18.75 18.50 18.68 3,684,431 +0.02(+0.09%)
Nov 07, 2006 18.69 18.76 18.39 18.66 4,053,318 +0.10(+0.52%)
Nov 06, 2006 18.44 18.62 18.38 18.57 1,867,868 +0.22(+1.19%)
Nov 03, 2006 18.41 18.49 18.25 18.35 2,364,158 +0.00(+0.00%)
Nov 02, 2006 18.34 18.44 18.32 18.35 3,458,363 -0.11(-0.61%)
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.