Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.02 23.54 22.98 23.36 97,759,208 +0.29(+1.25%)
Jan 30, 2007 23.14 23.20 22.82 23.08 81,774,568 -0.04(-0.16%)
Jan 29, 2007 23.20 23.30 22.97 23.11 76,097,896 -0.05(-0.23%)
Jan 26, 2007 23.64 23.64 23.17 23.17 126,931,736 +0.11(+0.49%)
Jan 25, 2007 23.53 23.83 23.05 23.05 129,637,000 -0.48(-2.06%)
Jan 24, 2007 23.30 23.70 23.20 23.54 77,317,256 +0.27(+1.14%)
Jan 23, 2007 23.19 23.44 23.11 23.27 64,965,872 +0.02(+0.06%)
Jan 22, 2007 23.51 23.56 23.10 23.26 74,161,408 -0.30(-1.25%)
Jan 19, 2007 23.26 23.55 23.23 23.55 100,159,680 +0.08(+0.35%)
Jan 18, 2007 23.58 23.75 23.32 23.47 74,459,576 -0.08(-0.32%)
Jan 17, 2007 23.67 23.80 23.48 23.54 77,320,800 -0.05(-0.19%)
Jan 16, 2007 23.66 23.81 23.49 23.59 82,397,096 -0.04(-0.16%)
Jan 12, 2007 23.20 23.76 23.20 23.63 137,336,576 +0.39(+1.66%)
Jan 11, 2007 22.53 23.28 22.45 23.24 131,393,584 +0.79(+3.51%)
Jan 10, 2007 22.56 22.63 22.28 22.45 72,709,272 -0.23(-1.00%)
Jan 09, 2007 22.71 22.85 22.51 22.68 58,960,956 +0.02(+0.10%)
Jan 08, 2007 22.45 22.79 22.36 22.66 66,335,624 +0.22(+0.98%)
Jan 05, 2007 22.42 22.52 22.30 22.44 58,921,448 -0.13(-0.57%)
Jan 04, 2007 22.48 22.69 22.29 22.57 60,534,692 -0.04(-0.17%)
Jan 03, 2007 22.64 22.90 22.26 22.61 101,624,392 +0.00(+0.00%)
Dec 29, 2006 22.61 22.83 22.58 22.61 55,151,536 -0.09(-0.40%)
Dec 28, 2006 22.61 22.73 22.57 22.70 35,273,272 -0.03(-0.13%)
Dec 27, 2006 22.70 22.81 22.64 22.73 41,277,500 +0.02(+0.10%)
Dec 26, 2006 22.36 22.71 22.26 22.70 49,003,312 +0.27(+1.18%)
Dec 22, 2006 22.58 22.61 22.42 22.44 50,156,684 -0.26(-1.13%)
Dec 21, 2006 22.81 22.82 22.63 22.70 42,626,040 -0.08(-0.37%)
Dec 20, 2006 22.70 22.89 22.69 22.78 41,530,964 +0.08(+0.33%)
Dec 19, 2006 22.49 22.84 22.36 22.70 71,103,088 +0.08(+0.33%)
Dec 18, 2006 22.86 22.91 22.55 22.63 75,273,584 -0.23(-0.99%)
Dec 15, 2006 22.79 22.89 22.73 22.86 135,766,992 +0.09(+0.40%)
Dec 14, 2006 22.36 22.77 22.35 22.76 113,421,072 +0.39(+1.76%)
Dec 13, 2006 22.41 22.41 22.20 22.37 60,764,488 +0.09(+0.41%)
Dec 12, 2006 22.38 22.43 22.12 22.28 90,959,016 -0.08(-0.37%)
Dec 11, 2006 22.10 22.52 22.04 22.36 142,276,224 +0.11(+0.48%)
Dec 08, 2006 21.82 22.26 21.80 22.26 143,794,176 +0.42(+1.91%)
Dec 07, 2006 21.92 22.01 21.81 21.84 61,860,512 -0.11(-0.48%)
Dec 06, 2006 22.03 22.05 21.86 21.95 64,178,068 -0.11(-0.48%)
Dec 05, 2006 22.23 22.26 21.98 22.05 60,242,716 -0.15(-0.68%)
Dec 04, 2006 22.13 22.35 22.08 22.20 72,840,240 +0.16(+0.72%)
Dec 01, 2006 22.13 22.18 21.88 22.05 95,444,232 -0.18(-0.82%)
Nov 30, 2006 22.27 22.39 22.20 22.23 70,486,232 -0.16(-0.71%)
Nov 29, 2006 22.29 22.55 22.28 22.39 77,636,184 +0.14(+0.61%)
Nov 28, 2006 22.21 22.27 22.05 22.25 69,485,464 -0.07(-0.31%)
Nov 27, 2006 22.48 22.52 22.20 22.32 96,058,536 -0.21(-0.94%)
Nov 24, 2006 22.45 22.59 22.44 22.53 27,038,966 -0.12(-0.53%)
Nov 22, 2006 22.69 22.71 22.58 22.65 58,293,996 +0.00(+0.00%)
Nov 21, 2006 22.64 22.71 22.55 22.65 87,780,104 +0.02(+0.10%)
Nov 20, 2006 22.35 22.71 22.33 22.63 113,206,024 +0.37(+1.67%)
Nov 17, 2006 22.17 22.36 22.17 22.26 65,195,016 -0.05(-0.24%)
Nov 16, 2006 22.05 22.44 22.05 22.31 84,971,576 +0.26(+1.20%)
Nov 15, 2006 22.05 22.23 22.04 22.05 84,496,048 -0.08(-0.37%)
Nov 14, 2006 22.17 22.27 22.01 22.13 83,233,416 -0.09(-0.41%)
Nov 13, 2006 22.10 22.30 22.08 22.22 62,441,136 +0.08(+0.38%)
Nov 10, 2006 22.08 22.17 22.07 22.14 50,003,448 -0.02(-0.07%)
Nov 09, 2006 22.04 22.26 21.95 22.15 118,104,568 +0.21(+0.97%)
Nov 08, 2006 21.79 22.13 21.70 21.94 102,264,024 +0.02(+0.10%)
Nov 07, 2006 21.85 22.01 21.80 21.92 74,645,408 +0.08(+0.38%)
Nov 06, 2006 21.78 21.99 21.77 21.83 79,846,400 +0.08(+0.38%)
Nov 03, 2006 21.84 21.90 21.66 21.75 54,325,120 -0.03(-0.14%)
Nov 02, 2006 21.74 21.85 21.64 21.78 77,502,736 -0.03(-0.14%)
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.