Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.70 18.90 18.59 18.85 2,169,800 +0.11(+0.59%)
Jan 30, 2007 18.61 18.74 18.61 18.74 3,145,165 +0.11(+0.60%)
Jan 29, 2007 18.58 18.70 18.55 18.63 2,946,743 +0.08(+0.43%)
Jan 26, 2007 18.61 18.67 18.47 18.55 5,401,586 +0.01(+0.04%)
Jan 25, 2007 18.84 18.92 18.54 18.54 1,827,345 -0.23(-1.23%)
Jan 24, 2007 18.51 18.77 18.49 18.77 5,516,409 +0.33(+1.81%)
Jan 23, 2007 18.39 18.55 18.36 18.43 1,851,771 +0.00(+0.00%)
Jan 22, 2007 18.55 18.58 18.34 18.43 4,280,552 -0.14(-0.73%)
Jan 19, 2007 18.47 18.59 18.45 18.57 2,984,765 -0.01(-0.04%)
Jan 18, 2007 18.69 18.76 18.52 18.58 6,081,584 -0.21(-1.14%)
Jan 17, 2007 18.96 19.00 18.76 18.79 1,904,901 -0.25(-1.29%)
Jan 16, 2007 18.98 19.10 18.98 19.04 1,960,046 -0.04(-0.21%)
Jan 12, 2007 19.05 19.11 18.94 19.08 3,965,292 +0.05(+0.25%)
Jan 11, 2007 18.95 19.06 18.89 19.03 4,557,915 +0.19(+1.01%)
Jan 10, 2007 18.68 18.87 18.63 18.84 3,347,742 +0.10(+0.51%)
Jan 09, 2007 18.69 18.80 18.59 18.74 4,367,550 +0.02(+0.13%)
Jan 08, 2007 18.67 18.78 18.60 18.72 2,240,179 +0.06(+0.30%)
Jan 05, 2007 18.68 18.70 18.55 18.67 2,076,254 -0.15(-0.80%)
Jan 04, 2007 18.52 18.86 18.48 18.82 3,629,763 +0.29(+1.54%)
Jan 03, 2007 18.55 18.79 18.35 18.53 5,974,190 +0.06(+0.30%)
Dec 29, 2006 18.52 18.66 18.47 18.47 1,340,985 -0.06(-0.30%)
Dec 28, 2006 18.54 18.56 18.47 18.53 1,266,325 -0.01(-0.04%)
Dec 27, 2006 18.42 18.56 18.41 18.54 1,141,807 +0.14(+0.73%)
Dec 26, 2006 18.25 18.40 18.25 18.40 1,125,692 +0.10(+0.56%)
Dec 22, 2006 18.45 18.46 18.28 18.30 1,769,430 -0.14(-0.78%)
Dec 21, 2006 18.54 18.56 18.39 18.44 2,295,576 -0.09(-0.47%)
Dec 20, 2006 18.60 18.68 18.51 18.53 1,605,128 +0.01(+0.04%)
Dec 19, 2006 18.48 18.62 18.41 18.52 1,874,937 -0.12(-0.64%)
Dec 18, 2006 18.75 18.85 18.55 18.64 2,612,598 -0.07(-0.38%)
Dec 15, 2006 18.81 18.82 18.70 18.71 2,323,904 -0.10(-0.55%)
Dec 14, 2006 18.66 18.86 18.59 18.82 1,667,575 +0.16(+0.85%)
Dec 13, 2006 18.78 18.78 18.53 18.66 1,759,736 +0.03(+0.17%)
Dec 12, 2006 18.66 18.72 18.51 18.63 3,775,180 -0.06(-0.34%)
Dec 11, 2006 18.57 18.78 18.47 18.69 1,211,306 +0.11(+0.60%)
Dec 08, 2006 18.55 18.69 18.47 18.58 1,026,355 +0.00(+0.00%)
Dec 07, 2006 18.70 18.78 18.55 18.58 1,967,978 -0.07(-0.38%)
Dec 06, 2006 18.78 18.83 18.63 18.65 1,226,917 -0.12(-0.63%)
Dec 05, 2006 18.70 18.84 18.70 18.77 1,459,333 +0.01(+0.04%)
Dec 04, 2006 18.55 18.82 18.55 18.76 1,784,035 +0.24(+1.29%)
Dec 01, 2006 18.47 18.68 18.36 18.52 3,650,411 -0.16(-0.85%)
Nov 30, 2006 18.63 18.76 18.59 18.68 2,122,335 +0.04(+0.21%)
Nov 29, 2006 18.64 18.70 18.55 18.64 3,985,311 +0.12(+0.64%)
Nov 28, 2006 18.37 18.53 18.31 18.52 3,701,653 +0.10(+0.52%)
Nov 27, 2006 18.74 18.82 18.39 18.43 4,068,784 -0.44(-2.36%)
Nov 24, 2006 18.80 18.93 18.70 18.87 533,196 -0.04(-0.21%)
Nov 22, 2006 18.88 18.91 18.78 18.91 1,344,762 +0.14(+0.76%)
Nov 21, 2006 18.82 18.82 18.73 18.77 1,802,417 -0.01(-0.04%)
Nov 20, 2006 18.74 18.84 18.68 18.78 1,765,150 +0.00(+0.00%)
Nov 17, 2006 18.67 18.78 18.65 18.78 1,915,099 +0.03(+0.17%)
Nov 16, 2006 18.72 18.79 18.63 18.74 2,043,268 +0.07(+0.38%)
Nov 15, 2006 18.49 18.74 18.49 18.67 2,163,882 +0.04(+0.21%)
Nov 14, 2006 18.53 18.68 18.40 18.63 3,063,706 +0.14(+0.73%)
Nov 13, 2006 18.39 18.51 18.34 18.50 2,577,723 +0.16(+0.87%)
Nov 10, 2006 18.09 18.36 18.09 18.34 2,025,642 +0.05(+0.26%)
Nov 09, 2006 18.50 18.50 18.28 18.29 3,908,762 -0.01(-0.04%)
Nov 08, 2006 18.28 18.37 18.13 18.30 3,761,205 +0.02(+0.09%)
Nov 07, 2006 18.31 18.38 18.01 18.28 4,137,779 +0.10(+0.52%)
Nov 06, 2006 18.06 18.24 18.01 18.19 1,906,790 +0.21(+1.19%)
Nov 03, 2006 18.03 18.11 17.88 17.97 2,413,421 +0.00(+0.00%)
Nov 02, 2006 17.97 18.06 17.95 17.97 3,530,426 -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.