Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.02 19.38 18.79 18.97 14,170,585 -0.11(-0.58%)
Feb 27, 2007 19.46 19.92 19.05 19.08 13,066,095 -0.59(-3.02%)
Feb 26, 2007 20.03 20.19 19.64 19.67 8,978,624 -0.31(-1.53%)
Feb 23, 2007 20.22 20.23 19.97 19.98 7,322,199 -0.05(-0.24%)
Feb 22, 2007 20.21 20.53 19.98 20.03 11,906,584 +0.13(+0.65%)
Feb 21, 2007 20.03 20.25 19.70 19.90 11,901,327 -0.30(-1.48%)
Feb 20, 2007 20.05 20.31 19.91 20.20 11,360,788 +0.18(+0.89%)
Feb 16, 2007 20.56 20.59 19.96 20.02 16,617,633 -0.63(-3.05%)
Feb 15, 2007 20.52 20.75 20.32 20.65 8,874,265 +0.12(+0.60%)
Feb 14, 2007 20.99 21.11 20.48 20.53 19,646,128 -0.28(-1.32%)
Feb 13, 2007 20.75 20.97 20.54 20.80 15,573,156 +0.39(+1.89%)
Feb 12, 2007 20.12 20.85 19.91 20.42 14,335,495 +0.44(+2.20%)
Feb 09, 2007 21.14 21.32 19.90 19.98 17,032,870 -1.06(-5.03%)
Feb 08, 2007 20.99 21.34 20.80 21.04 13,189,497 -0.28(-1.29%)
Feb 07, 2007 20.67 21.36 20.55 21.31 13,820,501 +0.80(+3.91%)
Feb 06, 2007 20.25 20.77 19.95 20.51 14,080,699 +0.70(+3.55%)
Feb 05, 2007 19.58 19.97 19.55 19.81 10,530,889 +0.32(+1.63%)
Feb 02, 2007 19.10 19.58 18.94 19.49 10,652,164 +0.50(+2.61%)
Feb 01, 2007 18.58 19.09 18.54 18.99 11,816,881 +0.24(+1.27%)
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%)
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.