Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.03 19.06 18.77 18.85 224,344 +0.22(+1.18%)
Feb 27, 2007 19.14 19.26 18.46 18.63 421,494 -0.76(-3.92%)
Feb 26, 2007 19.40 19.42 19.30 19.39 130,045 +0.13(+0.66%)
Feb 23, 2007 19.24 19.36 19.18 19.26 235,998 +0.12(+0.65%)
Feb 22, 2007 19.11 19.24 19.09 19.14 846,227 +0.11(+0.60%)
Feb 21, 2007 19.06 19.14 18.90 19.02 2,239,232 -0.02(-0.10%)
Feb 20, 2007 19.12 19.14 18.98 19.04 671,089 -0.07(-0.39%)
Feb 16, 2007 19.26 19.28 18.99 19.11 506,311 -0.26(-1.35%)
Feb 15, 2007 19.38 19.42 19.31 19.38 294,916 -0.18(-0.90%)
Feb 14, 2007 19.31 19.62 19.29 19.55 269,358 +0.22(+1.15%)
Feb 13, 2007 19.05 19.34 19.05 19.33 333,081 +0.11(+0.58%)
Feb 12, 2007 19.16 19.33 19.06 19.22 251,650 -0.07(-0.37%)
Feb 09, 2007 19.14 19.34 19.13 19.29 278,730 -0.19(-0.97%)
Feb 08, 2007 19.29 19.49 19.23 19.48 469,083 -0.01(-0.06%)
Feb 07, 2007 19.39 19.53 19.36 19.49 251,213 +0.29(+1.51%)
Feb 06, 2007 19.19 19.24 19.10 19.20 305,276 +0.23(+1.19%)
Feb 05, 2007 18.93 19.04 18.85 18.98 373,906 -0.04(-0.21%)
Feb 02, 2007 18.93 19.15 18.87 19.02 396,891 -0.09(-0.45%)
Feb 01, 2007 18.96 19.21 18.91 19.10 397,539 +0.21(+1.13%)
Jan 31, 2007 18.71 19.04 18.68 18.89 632,242 +0.04(+0.23%)
Jan 30, 2007 18.86 18.92 18.82 18.85 175,137 -0.02(-0.10%)
Jan 29, 2007 18.78 19.00 18.72 18.86 485,593 +0.36(+1.95%)
Jan 26, 2007 18.50 18.62 18.41 18.50 693,750 +0.17(+0.93%)
Jan 25, 2007 18.39 18.46 18.26 18.33 504,369 +0.02(+0.08%)
Jan 24, 2007 18.24 18.32 18.14 18.32 1,268,693 -0.14(-0.75%)
Jan 23, 2007 18.32 18.52 18.31 18.46 498,866 +0.08(+0.42%)
Jan 22, 2007 18.36 18.44 18.29 18.38 2,158,300 +0.03(+0.19%)
Jan 19, 2007 18.47 18.48 18.23 18.35 1,488,181 -0.30(-1.59%)
Jan 18, 2007 18.79 18.80 18.58 18.64 359,986 -0.20(-1.08%)
Jan 17, 2007 18.81 19.02 18.63 18.85 1,944,639 +0.34(+1.85%)
Jan 16, 2007 18.64 18.64 18.37 18.50 328,261 +0.17(+0.91%)
Jan 12, 2007 18.41 18.49 18.29 18.34 292,974 +0.10(+0.54%)
Jan 11, 2007 18.07 18.41 18.07 18.24 288,442 +0.38(+2.11%)
Jan 10, 2007 17.97 18.10 17.78 17.86 311,103 +0.32(+1.85%)
Jan 09, 2007 17.58 17.68 17.52 17.54 212,366 +0.22(+1.25%)
Jan 08, 2007 17.29 17.39 17.20 17.32 188,733 -0.02(-0.14%)
Jan 05, 2007 17.34 17.39 17.24 17.34 325,023 -0.30(-1.68%)
Jan 04, 2007 17.74 17.76 17.58 17.64 319,520 -0.18(-1.02%)
Jan 03, 2007 17.93 17.97 17.73 17.82 254,450 +0.32(+1.84%)
Dec 29, 2006 17.52 17.57 17.42 17.50 844,284 +0.06(+0.32%)
Dec 28, 2006 17.48 17.53 17.44 17.45 1,591,774 -0.16(-0.91%)
Dec 27, 2006 17.44 17.62 17.41 17.61 417,610 +0.08(+0.44%)
Dec 26, 2006 16.93 17.64 16.91 17.53 371,640 +0.05(+0.26%)
Dec 22, 2006 17.60 17.60 17.43 17.48 236,645 -0.09(-0.53%)
Dec 21, 2006 17.42 17.59 17.41 17.58 425,703 -0.25(-1.39%)
Dec 20, 2006 17.89 17.91 17.77 17.82 193,266 -0.09(-0.52%)
Dec 19, 2006 17.67 17.98 17.67 17.92 269,018 +0.36(+2.06%)
Dec 18, 2006 17.51 17.57 17.39 17.55 269,666 +0.06(+0.32%)
Dec 15, 2006 17.61 17.61 17.45 17.50 258,983 +0.08(+0.48%)
Dec 14, 2006 17.64 17.64 17.38 17.42 264,162 -0.22(-1.26%)
Dec 13, 2006 17.67 17.71 17.58 17.64 311,427 -0.05(-0.26%)
Dec 12, 2006 17.68 17.74 17.62 17.68 157,332 -0.02(-0.09%)
Dec 11, 2006 17.59 17.73 17.52 17.70 307,542 -0.13(-0.74%)
Dec 08, 2006 17.78 17.91 17.73 17.83 174,166 +0.00(+0.02%)
Dec 07, 2006 17.72 17.89 17.67 17.83 303,010 -0.07(-0.40%)
Dec 06, 2006 17.28 17.91 17.20 17.90 606,344 +0.28(+1.58%)
Dec 05, 2006 17.59 17.64 17.49 17.62 932,662 +0.03(+0.19%)
Dec 04, 2006 17.45 17.62 17.43 17.59 233,084 -0.02(-0.09%)
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.