Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.18 22.68 22.13 22.50 101,494,232 +0.28(+1.25%)
Jan 30, 2007 22.29 22.34 21.98 22.23 84,898,880 -0.04(-0.16%)
Jan 29, 2007 22.35 22.44 22.12 22.26 79,005,320 -0.05(-0.23%)
Jan 26, 2007 22.77 22.77 22.31 22.31 131,781,336 +0.11(+0.49%)
Jan 25, 2007 22.66 22.96 22.20 22.20 134,589,952 -0.47(-2.06%)
Jan 24, 2007 22.44 22.82 22.35 22.67 80,271,264 +0.26(+1.14%)
Jan 23, 2007 22.34 22.58 22.26 22.42 67,447,976 +0.01(+0.07%)
Jan 22, 2007 22.65 22.69 22.25 22.40 76,994,848 -0.28(-1.25%)
Jan 19, 2007 22.40 22.69 22.38 22.69 103,986,416 +0.08(+0.35%)
Jan 18, 2007 22.71 22.88 22.46 22.61 77,304,400 -0.07(-0.32%)
Jan 17, 2007 22.79 22.93 22.61 22.68 80,274,944 -0.04(-0.19%)
Jan 16, 2007 22.79 22.93 22.63 22.72 85,545,184 -0.04(-0.16%)
Jan 12, 2007 22.35 22.89 22.34 22.76 142,583,712 +0.37(+1.66%)
Jan 11, 2007 21.70 22.42 21.62 22.39 136,413,648 +0.76(+3.51%)
Jan 10, 2007 21.73 21.80 21.46 21.63 75,487,224 -0.22(-1.00%)
Jan 09, 2007 21.88 22.01 21.68 21.85 61,213,640 +0.02(+0.10%)
Jan 08, 2007 21.62 21.95 21.53 21.82 68,870,064 +0.21(+0.98%)
Jan 05, 2007 21.59 21.69 21.48 21.61 61,172,620 -0.12(-0.57%)
Jan 04, 2007 21.66 21.85 21.47 21.74 62,847,504 -0.04(-0.17%)
Jan 03, 2007 21.80 22.06 21.44 21.77 105,507,088 +0.00(+0.00%)
Dec 29, 2006 21.77 21.99 21.75 21.77 57,258,672 -0.09(-0.40%)
Dec 28, 2006 21.77 21.90 21.74 21.86 36,620,936 -0.03(-0.13%)
Dec 27, 2006 21.87 21.97 21.81 21.89 42,854,560 +0.02(+0.10%)
Dec 26, 2006 21.53 21.88 21.44 21.87 50,875,548 +0.26(+1.18%)
Dec 22, 2006 21.75 21.77 21.60 21.61 52,072,988 -0.25(-1.13%)
Dec 21, 2006 21.97 21.98 21.80 21.86 44,254,624 -0.08(-0.37%)
Dec 20, 2006 21.87 22.05 21.85 21.94 43,117,708 +0.07(+0.33%)
Dec 19, 2006 21.66 22.00 21.53 21.87 73,819,672 +0.07(+0.33%)
Dec 18, 2006 22.01 22.07 21.72 21.80 78,149,512 -0.22(-0.99%)
Dec 15, 2006 21.95 22.04 21.90 22.01 140,954,144 +0.09(+0.40%)
Dec 14, 2006 21.54 21.93 21.53 21.93 117,754,472 +0.38(+1.76%)
Dec 13, 2006 21.58 21.58 21.38 21.55 63,086,076 +0.09(+0.41%)
Dec 12, 2006 21.56 21.61 21.31 21.46 94,434,224 -0.08(-0.37%)
Dec 11, 2006 21.29 21.69 21.23 21.54 147,712,080 +0.10(+0.48%)
Dec 08, 2006 21.02 21.44 21.00 21.44 149,288,032 +0.40(+1.91%)
Dec 07, 2006 21.12 21.20 21.01 21.04 64,223,976 -0.10(-0.48%)
Dec 06, 2006 21.22 21.24 21.05 21.14 66,630,076 -0.10(-0.48%)
Dec 05, 2006 21.41 21.44 21.17 21.24 62,544,372 -0.15(-0.68%)
Dec 04, 2006 21.31 21.53 21.27 21.39 75,623,200 +0.15(+0.72%)
Dec 01, 2006 21.31 21.37 21.07 21.23 99,090,808 -0.18(-0.82%)
Nov 30, 2006 21.45 21.56 21.38 21.41 73,179,256 -0.15(-0.71%)
Nov 29, 2006 21.47 21.72 21.46 21.56 80,602,384 +0.13(+0.61%)
Nov 28, 2006 21.39 21.45 21.24 21.43 72,140,248 -0.07(-0.31%)
Nov 27, 2006 21.65 21.69 21.39 21.50 99,728,576 -0.20(-0.94%)
Nov 24, 2006 21.63 21.76 21.61 21.70 28,072,026 -0.12(-0.53%)
Nov 22, 2006 21.85 21.88 21.74 21.82 60,521,196 +0.00(+0.00%)
Nov 21, 2006 21.81 21.88 21.72 21.82 91,133,864 +0.02(+0.10%)
Nov 20, 2006 21.53 21.88 21.51 21.80 117,531,216 +0.36(+1.67%)
Nov 17, 2006 21.35 21.54 21.35 21.44 67,685,880 -0.05(-0.24%)
Nov 16, 2006 21.24 21.61 21.24 21.49 88,218,024 +0.26(+1.20%)
Nov 15, 2006 21.24 21.41 21.23 21.23 87,724,336 -0.08(-0.37%)
Nov 14, 2006 21.35 21.45 21.20 21.31 86,413,464 -0.09(-0.41%)
Nov 13, 2006 21.29 21.48 21.26 21.40 64,826,784 +0.08(+0.38%)
Nov 10, 2006 21.27 21.36 21.26 21.32 51,913,900 -0.01(-0.07%)
Nov 09, 2006 21.23 21.44 21.15 21.34 122,616,912 +0.20(+0.97%)
Nov 08, 2006 20.99 21.31 20.90 21.13 106,171,160 +0.02(+0.10%)
Nov 07, 2006 21.04 21.20 21.00 21.11 77,497,336 +0.08(+0.38%)
Nov 06, 2006 20.98 21.18 20.97 21.03 82,897,040 +0.08(+0.38%)
Nov 03, 2006 21.04 21.10 20.86 20.95 56,400,684 -0.03(-0.14%)
Nov 02, 2006 20.94 21.04 20.84 20.98 80,463,840 -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.