Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.73 18.93 18.50 18.75 8,498,137 -0.07(-0.36%)
Jan 30, 2007 18.59 18.94 18.42 18.82 11,553,926 +0.35(+1.92%)
Jan 29, 2007 19.16 19.18 18.30 18.47 22,849,914 -0.79(-4.10%)
Jan 26, 2007 19.58 19.77 18.91 19.26 15,064,809 -0.16(-0.82%)
Jan 25, 2007 20.30 20.38 19.32 19.41 11,199,457 -0.70(-3.50%)
Jan 24, 2007 19.76 20.38 19.67 20.12 12,452,637 +0.61(+3.10%)
Jan 23, 2007 19.41 19.82 19.05 19.51 11,448,510 +0.01(+0.03%)
Jan 22, 2007 19.69 20.01 19.43 19.51 13,270,213 +0.00(+0.00%)
Jan 19, 2007 19.18 19.91 19.05 19.51 17,117,264 +0.12(+0.60%)
Jan 18, 2007 20.96 20.96 19.13 19.39 27,269,072 -1.75(-8.28%)
Jan 17, 2007 21.29 21.42 21.06 21.14 12,859,262 -0.45(-2.10%)
Jan 16, 2007 21.72 21.73 21.35 21.59 12,927,619 +0.04(+0.17%)
Jan 12, 2007 20.95 21.64 20.85 21.56 12,677,270 +0.29(+1.35%)
Jan 11, 2007 21.35 21.51 20.92 21.27 16,788,600 -0.08(-0.37%)
Jan 10, 2007 20.13 21.54 19.82 21.35 20,134,520 +1.00(+4.93%)
Jan 09, 2007 20.78 20.92 20.32 20.34 13,876,929 -0.40(-1.95%)
Jan 08, 2007 20.67 21.15 20.31 20.75 11,935,782 +0.15(+0.74%)
Jan 05, 2007 21.45 21.54 20.45 20.60 22,578,626 -1.38(-6.27%)
Jan 04, 2007 22.00 22.08 21.43 21.97 14,478,570 -0.10(-0.47%)
Jan 03, 2007 22.68 22.96 21.29 22.08 20,971,120 -0.57(-2.51%)
Dec 29, 2006 22.79 23.26 22.62 22.64 7,012,184 -0.14(-0.62%)
Dec 28, 2006 22.98 23.00 22.68 22.79 3,885,861 -0.17(-0.72%)
Dec 27, 2006 22.75 23.03 22.75 22.95 4,811,485 +0.30(+1.32%)
Dec 26, 2006 22.78 22.98 22.56 22.65 4,143,881 -0.01(-0.03%)
Dec 22, 2006 23.17 23.25 22.55 22.66 6,722,150 -0.55(-2.37%)
Dec 21, 2006 23.54 23.61 22.94 23.21 6,681,476 -0.20(-0.86%)
Dec 20, 2006 23.56 23.84 23.39 23.41 5,602,540 -0.27(-1.14%)
Dec 19, 2006 23.04 23.80 23.01 23.68 9,908,160 +0.34(+1.44%)
Dec 18, 2006 22.97 23.62 22.96 23.34 12,500,259 +0.40(+1.73%)
Dec 15, 2006 22.61 22.94 22.55 22.94 13,549,321 +0.40(+1.76%)
Dec 14, 2006 22.33 22.83 22.31 22.55 12,991,280 +0.39(+1.77%)
Dec 13, 2006 22.08 22.33 22.08 22.16 8,933,605 +0.26(+1.17%)
Dec 12, 2006 21.96 22.03 21.60 21.90 10,440,184 -0.23(-1.02%)
Dec 11, 2006 21.76 22.39 21.71 22.12 9,363,560 +0.37(+1.72%)
Dec 08, 2006 21.67 22.05 21.35 21.75 10,257,797 -0.07(-0.34%)
Dec 07, 2006 22.36 22.49 21.63 21.83 8,842,165 -0.54(-2.41%)
Dec 06, 2006 22.47 22.47 22.06 22.36 8,685,727 -0.03(-0.14%)
Dec 05, 2006 22.39 22.52 22.14 22.39 12,046,507 -0.23(-1.03%)
Dec 04, 2006 22.03 22.91 21.95 22.63 11,295,937 +0.88(+4.05%)
Dec 01, 2006 22.38 22.41 21.55 21.75 14,255,349 -0.89(-3.92%)
Nov 30, 2006 22.33 22.82 22.06 22.63 10,598,563 +0.30(+1.34%)
Nov 29, 2006 22.21 22.60 22.12 22.33 10,528,741 +0.32(+1.47%)
Nov 28, 2006 21.53 22.20 21.19 22.01 8,734,176 +0.40(+1.87%)
Nov 27, 2006 22.49 22.79 21.45 21.60 10,628,678 -1.02(-4.52%)
Nov 24, 2006 22.35 22.68 22.15 22.63 2,621,887 +0.17(+0.74%)
Nov 22, 2006 22.16 22.49 22.05 22.46 4,362,921 +0.38(+1.72%)
Nov 21, 2006 22.50 22.53 21.93 22.08 7,037,510 -0.35(-1.55%)
Nov 20, 2006 21.95 22.55 21.78 22.43 11,052,492 +0.21(+0.94%)
Nov 17, 2006 22.01 22.28 21.87 22.22 6,566,645 +0.06(+0.28%)
Nov 16, 2006 21.97 22.24 21.78 22.16 8,302,323 +0.28(+1.29%)
Nov 15, 2006 22.18 22.49 21.76 21.88 8,932,511 -0.37(-1.65%)
Nov 14, 2006 21.95 22.29 21.48 22.25 11,413,868 +0.22(+1.00%)
Nov 13, 2006 21.11 22.09 21.11 22.03 15,477,045 +0.95(+4.53%)
Nov 10, 2006 21.41 21.51 20.54 21.07 23,921,646 -0.52(-2.41%)
Nov 09, 2006 21.60 22.15 21.41 21.59 21,992,224 +0.42(+1.99%)
Nov 08, 2006 20.72 21.43 20.67 21.17 11,778,172 +0.31(+1.47%)
Nov 07, 2006 20.71 21.08 20.59 20.86 10,046,878 +0.31(+1.52%)
Nov 06, 2006 20.00 20.83 19.75 20.55 13,430,814 +0.61(+3.04%)
Nov 03, 2006 19.78 19.97 19.46 19.95 9,952,672 +0.39(+2.00%)
Nov 02, 2006 19.78 20.21 19.29 19.56 15,670,677 -0.13(-0.68%)
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.