Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.22 21.55 21.19 21.47 5,325,278 +0.13(+0.61%)
Jan 30, 2007 21.22 21.34 21.01 21.34 8,567,591 +0.20(+0.94%)
Jan 29, 2007 22.30 22.41 21.11 21.14 10,461,649 -1.29(-5.76%)
Jan 26, 2007 22.66 22.68 22.39 22.44 3,948,863 -0.16(-0.69%)
Jan 25, 2007 22.76 22.80 22.54 22.59 2,952,999 -0.23(-1.01%)
Jan 24, 2007 22.48 22.83 22.46 22.82 2,813,491 +0.34(+1.49%)
Jan 23, 2007 22.44 22.63 22.41 22.48 2,906,657 +0.04(+0.19%)
Jan 22, 2007 22.47 22.52 22.38 22.44 2,645,019 -0.07(-0.30%)
Jan 19, 2007 22.51 22.65 22.46 22.51 3,499,123 +0.11(+0.47%)
Jan 18, 2007 22.37 22.58 22.25 22.40 3,931,968 +0.19(+0.87%)
Jan 17, 2007 22.20 22.33 22.13 22.21 2,694,096 +0.00(+0.00%)
Jan 16, 2007 21.88 22.24 21.88 22.21 4,254,912 +0.14(+0.65%)
Jan 12, 2007 22.22 22.29 21.98 22.07 4,005,664 -0.27(-1.20%)
Jan 11, 2007 22.19 22.44 22.09 22.34 2,970,055 +0.15(+0.67%)
Jan 10, 2007 22.11 22.26 22.04 22.19 2,946,401 -0.06(-0.25%)
Jan 09, 2007 22.19 22.36 22.04 22.24 4,637,714 +0.13(+0.59%)
Jan 08, 2007 22.18 22.26 21.86 22.11 4,626,772 -0.19(-0.86%)
Jan 05, 2007 22.37 22.42 22.22 22.30 3,133,699 -0.07(-0.31%)
Jan 04, 2007 22.34 22.42 22.28 22.37 3,448,598 -0.05(-0.22%)
Jan 03, 2007 21.88 22.68 21.86 22.42 6,610,939 -0.42(-1.85%)
Dec 29, 2006 22.84 23.02 22.79 22.85 2,550,405 -0.07(-0.30%)
Dec 28, 2006 22.97 22.99 22.90 22.91 2,408,644 -0.05(-0.22%)
Dec 27, 2006 22.89 22.99 22.87 22.96 1,649,798 +0.16(+0.71%)
Dec 26, 2006 22.70 22.85 22.63 22.80 1,435,306 +0.02(+0.11%)
Dec 22, 2006 22.63 22.88 22.48 22.78 2,322,236 +0.11(+0.49%)
Dec 21, 2006 22.48 22.75 22.45 22.66 3,121,470 +0.29(+1.28%)
Dec 20, 2006 22.55 22.62 22.36 22.38 2,500,040 -0.23(-1.02%)
Dec 19, 2006 22.57 22.80 22.47 22.61 2,802,227 +0.07(+0.33%)
Dec 18, 2006 22.58 22.63 22.40 22.53 2,120,456 +0.01(+0.06%)
Dec 15, 2006 22.73 22.77 22.44 22.52 3,798,414 -0.12(-0.55%)
Dec 14, 2006 22.51 22.71 22.37 22.65 2,631,503 +0.10(+0.44%)
Dec 13, 2006 22.55 22.71 22.50 22.55 2,860,637 +0.02(+0.08%)
Dec 12, 2006 22.27 22.60 22.19 22.53 3,120,505 +0.08(+0.36%)
Dec 11, 2006 22.53 22.63 22.44 22.45 2,653,386 -0.19(-0.85%)
Dec 08, 2006 22.56 22.84 22.54 22.64 1,852,704 +0.04(+0.17%)
Dec 07, 2006 22.62 22.95 22.57 22.60 2,593,206 -0.12(-0.55%)
Dec 06, 2006 22.54 22.81 22.50 22.73 2,656,765 +0.27(+1.19%)
Dec 05, 2006 22.60 22.60 22.40 22.46 2,848,569 -0.17(-0.77%)
Dec 04, 2006 22.32 22.68 21.88 22.63 2,607,527 +0.40(+1.79%)
Dec 01, 2006 22.25 22.37 22.09 22.24 2,474,456 -0.04(-0.20%)
Nov 30, 2006 22.37 22.47 22.24 22.28 3,188,569 -0.19(-0.86%)
Nov 29, 2006 22.31 22.53 22.22 22.47 2,929,667 +0.10(+0.44%)
Nov 28, 2006 21.66 22.66 21.66 22.37 5,939,628 +0.62(+2.86%)
Nov 27, 2006 22.09 22.09 21.71 21.75 3,031,200 -0.34(-1.52%)
Nov 24, 2006 22.10 22.17 22.07 22.09 754,501 -0.18(-0.81%)
Nov 22, 2006 21.85 22.35 21.80 22.27 4,080,809 +0.47(+2.14%)
Nov 21, 2006 22.09 22.12 21.79 21.80 2,455,308 -0.43(-1.93%)
Nov 20, 2006 21.89 22.30 21.84 22.23 3,592,772 +0.37(+1.68%)
Nov 17, 2006 21.94 22.03 21.80 21.86 2,624,101 -0.11(-0.48%)
Nov 16, 2006 22.15 22.19 21.87 21.97 3,473,378 -0.22(-1.01%)
Nov 15, 2006 21.78 22.23 21.78 22.19 3,541,925 +0.41(+1.88%)
Nov 14, 2006 21.73 21.94 21.72 21.78 3,863,582 +0.06(+0.26%)
Nov 13, 2006 21.64 21.82 21.59 21.73 1,923,826 +0.00(+0.00%)
Nov 10, 2006 21.79 21.79 21.57 21.73 3,451,494 -0.02(-0.09%)
Nov 09, 2006 22.04 22.07 21.71 21.75 4,153,861 -0.33(-1.49%)
Nov 08, 2006 21.68 22.24 21.68 22.07 3,400,969 +0.36(+1.66%)
Nov 07, 2006 21.78 21.85 21.68 21.71 3,121,470 -0.10(-0.46%)
Nov 06, 2006 21.75 21.84 21.61 21.81 3,272,242 +0.07(+0.31%)
Nov 03, 2006 21.96 21.97 21.70 21.75 3,143,676 -0.17(-0.79%)
Nov 02, 2006 21.64 21.96 21.60 21.92 4,828,391 +0.10(+0.46%)
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.