Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.00 17.08 16.44 16.87 1,278,439 -0.21(-1.20%)
Feb 27, 2007 17.83 17.94 17.01 17.08 1,160,865 -1.07(-5.92%)
Feb 26, 2007 18.55 18.55 18.07 18.15 796,512 -0.26(-1.42%)
Feb 23, 2007 18.56 18.58 18.32 18.41 420,333 -0.14(-0.76%)
Feb 22, 2007 18.34 18.62 18.30 18.55 646,173 +0.20(+1.07%)
Feb 21, 2007 18.24 18.50 18.12 18.36 563,904 -0.08(-0.46%)
Feb 20, 2007 18.27 18.55 18.18 18.44 405,463 +0.12(+0.66%)
Feb 16, 2007 18.27 18.44 18.19 18.32 551,922 +0.05(+0.26%)
Feb 15, 2007 17.89 18.38 17.75 18.27 543,042 +0.43(+2.41%)
Feb 14, 2007 17.82 18.13 17.75 17.84 384,641 -0.01(-0.05%)
Feb 13, 2007 17.69 17.92 17.66 17.85 572,476 +0.26(+1.49%)
Feb 12, 2007 17.68 17.70 17.44 17.59 565,339 -0.03(-0.16%)
Feb 09, 2007 17.95 17.95 17.39 17.62 855,752 -0.31(-1.72%)
Feb 08, 2007 18.03 18.22 17.87 17.93 407,602 -0.10(-0.57%)
Feb 07, 2007 17.92 18.04 17.70 18.03 650,559 +0.15(+0.84%)
Feb 06, 2007 17.73 18.06 17.73 17.88 1,314,278 +0.15(+0.84%)
Feb 05, 2007 17.74 17.87 17.59 17.73 815,419 -0.07(-0.37%)
Feb 02, 2007 18.07 18.12 17.68 17.80 954,496 -0.22(-1.25%)
Feb 01, 2007 18.07 18.23 17.78 18.02 917,587 +0.04(+0.21%)
Jan 31, 2007 17.30 18.23 17.18 17.98 1,795,592 +0.68(+3.94%)
Jan 30, 2007 16.98 17.44 16.96 17.30 1,032,058 +0.32(+1.87%)
Jan 29, 2007 16.82 16.99 16.73 16.98 860,887 +0.17(+1.00%)
Jan 26, 2007 16.97 17.00 16.50 16.82 1,168,889 -0.15(-0.88%)
Jan 25, 2007 16.83 17.07 16.64 16.97 1,561,193 +0.51(+3.12%)
Jan 24, 2007 15.99 16.66 15.95 16.45 924,113 +0.46(+2.86%)
Jan 23, 2007 15.70 16.21 15.63 15.99 873,404 +0.26(+1.66%)
Jan 22, 2007 15.81 15.81 15.58 15.73 636,545 -0.07(-0.47%)
Jan 19, 2007 15.33 15.84 15.14 15.81 751,016 +0.45(+2.92%)
Jan 18, 2007 15.81 15.81 15.35 15.36 1,014,727 -0.45(-2.84%)
Jan 17, 2007 15.74 15.87 15.63 15.81 795,734 -0.06(-0.35%)
Jan 16, 2007 16.54 16.54 15.68 15.86 1,427,144 -0.71(-4.29%)
Jan 12, 2007 16.29 16.58 16.19 16.57 586,584 +0.26(+1.60%)
Jan 11, 2007 16.09 16.41 16.07 16.31 996,005 +0.22(+1.39%)
Jan 10, 2007 16.00 16.27 15.95 16.09 966,799 -0.08(-0.52%)
Jan 09, 2007 15.72 16.36 15.52 16.17 1,427,251 +0.39(+2.49%)
Jan 08, 2007 15.97 16.04 15.48 15.78 909,564 -0.20(-1.23%)
Jan 05, 2007 16.16 16.26 15.83 15.97 818,415 -0.29(-1.78%)
Jan 04, 2007 16.41 16.48 16.05 16.26 629,270 -0.16(-0.97%)
Jan 03, 2007 16.36 16.59 16.16 16.42 808,144 +0.15(+0.92%)
Dec 29, 2006 16.21 16.49 16.08 16.27 899,079 +0.04(+0.23%)
Dec 28, 2006 16.25 16.40 16.22 16.24 532,344 -0.02(-0.12%)
Dec 27, 2006 16.15 16.31 16.12 16.25 534,911 +0.11(+0.70%)
Dec 26, 2006 15.85 16.16 15.85 16.14 389,522 +0.22(+1.41%)
Dec 22, 2006 15.88 15.93 15.66 15.92 934,491 -0.02(-0.12%)
Dec 21, 2006 16.15 16.21 15.66 15.94 860,031 -0.22(-1.39%)
Dec 20, 2006 16.33 16.43 16.12 16.16 446,223 -0.08(-0.52%)
Dec 19, 2006 16.21 16.36 15.84 16.25 778,403 -0.01(-0.06%)
Dec 18, 2006 17.06 17.11 16.20 16.25 1,023,393 -0.82(-4.82%)
Dec 15, 2006 17.08 17.19 16.92 17.08 1,431,531 +0.00(+0.00%)
Dec 14, 2006 17.23 17.34 17.04 17.08 1,164,931 -0.18(-1.03%)
Dec 13, 2006 17.11 17.30 17.11 17.26 1,257,791 +0.18(+1.04%)
Dec 12, 2006 16.89 17.17 16.83 17.08 1,696,098 +0.13(+0.77%)
Dec 11, 2006 16.97 16.98 16.85 16.95 569,788 -0.06(-0.33%)
Dec 08, 2006 17.08 17.20 16.89 17.00 1,233,934 -0.07(-0.38%)
Dec 07, 2006 16.84 17.77 16.76 17.07 1,698,345 +0.27(+1.61%)
Dec 06, 2006 16.70 17.11 16.70 16.80 901,219 -0.13(-0.77%)
Dec 05, 2006 16.81 16.97 16.68 16.93 1,659,724 +0.16(+0.95%)
Dec 04, 2006 16.59 16.85 16.54 16.77 1,127,059 +0.18(+1.07%)
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.