Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.91 18.00 17.85 17.95 3,806,339 -0.01(-0.05%)
Jan 30, 2007 17.97 18.04 17.82 17.96 5,125,598 +0.16(+0.88%)
Jan 29, 2007 17.77 17.93 17.66 17.81 4,784,466 +0.07(+0.39%)
Jan 26, 2007 17.80 17.87 17.68 17.74 2,821,837 -0.07(-0.41%)
Jan 25, 2007 17.86 17.89 17.78 17.81 4,889,356 +0.08(+0.44%)
Jan 24, 2007 17.76 17.82 17.66 17.73 5,336,654 -0.02(-0.14%)
Jan 23, 2007 17.76 17.81 17.65 17.76 5,978,430 -0.06(-0.32%)
Jan 22, 2007 17.73 17.91 17.69 17.81 5,164,494 +0.04(+0.25%)
Jan 19, 2007 17.72 17.79 17.67 17.77 3,989,658 +0.04(+0.25%)
Jan 18, 2007 18.00 18.00 17.59 17.73 5,582,461 -0.03(-0.16%)
Jan 17, 2007 17.84 17.84 17.69 17.75 3,921,113 +0.01(+0.04%)
Jan 16, 2007 17.82 17.84 17.60 17.75 5,122,729 -0.10(-0.56%)
Jan 12, 2007 17.99 18.02 17.83 17.85 5,023,259 -0.13(-0.72%)
Jan 11, 2007 17.79 18.04 17.76 17.98 5,844,528 +0.17(+0.97%)
Jan 10, 2007 17.71 17.85 17.63 17.80 5,795,111 +0.06(+0.35%)
Jan 09, 2007 17.95 18.01 17.74 17.74 7,333,715 -0.21(-1.17%)
Jan 08, 2007 17.85 17.97 17.77 17.95 4,733,774 +0.08(+0.46%)
Jan 05, 2007 17.97 17.99 17.85 17.87 4,494,025 -0.13(-0.73%)
Jan 04, 2007 18.01 18.06 17.89 18.00 4,458,317 -0.01(-0.07%)
Jan 03, 2007 18.00 18.19 17.92 18.01 5,445,371 -0.05(-0.30%)
Dec 29, 2006 18.21 18.23 18.04 18.07 2,948,406 -0.11(-0.60%)
Dec 28, 2006 18.22 18.29 18.13 18.18 3,072,107 -0.04(-0.24%)
Dec 27, 2006 18.37 18.44 18.17 18.22 3,657,134 -0.15(-0.82%)
Dec 26, 2006 18.36 18.43 18.32 18.37 2,952,870 +0.01(+0.05%)
Dec 22, 2006 18.34 18.45 18.26 18.36 4,412,089 -0.13(-0.70%)
Dec 21, 2006 18.41 18.58 18.31 18.49 6,675,999 +0.30(+1.66%)
Dec 20, 2006 18.24 18.32 18.16 18.19 5,778,214 -0.09(-0.50%)
Dec 19, 2006 18.10 18.28 18.04 18.28 4,322,821 +0.07(+0.40%)
Dec 18, 2006 18.14 18.21 18.07 18.21 5,815,197 +0.13(+0.69%)
Dec 15, 2006 18.04 18.08 17.88 18.08 7,992,707 +0.04(+0.21%)
Dec 14, 2006 18.11 18.18 18.02 18.04 2,298,023 -0.05(-0.26%)
Dec 13, 2006 18.06 18.12 18.03 18.09 3,770,951 +0.10(+0.54%)
Dec 12, 2006 17.93 18.03 17.88 17.99 4,731,861 +0.07(+0.37%)
Dec 11, 2006 17.97 18.05 17.89 17.93 4,288,707 -0.05(-0.28%)
Dec 08, 2006 17.88 18.03 17.87 17.98 3,708,463 +0.14(+0.81%)
Dec 07, 2006 17.93 18.04 17.83 17.83 3,533,752 -0.09(-0.52%)
Dec 06, 2006 17.98 18.02 17.88 17.93 4,057,566 -0.02(-0.10%)
Dec 05, 2006 17.80 17.98 17.75 17.95 4,678,300 +0.23(+1.27%)
Dec 04, 2006 17.61 17.76 17.56 17.72 3,315,363 +0.16(+0.89%)
Dec 01, 2006 17.62 17.67 17.50 17.57 4,419,741 +0.02(+0.09%)
Nov 30, 2006 17.56 17.60 17.41 17.55 5,205,302 -0.02(-0.09%)
Nov 29, 2006 17.57 17.65 17.46 17.57 3,773,820 -0.03(-0.14%)
Nov 28, 2006 17.55 17.61 17.46 17.59 3,709,738 +0.04(+0.21%)
Nov 27, 2006 17.74 17.75 17.47 17.55 4,728,673 -0.22(-1.22%)
Nov 24, 2006 17.81 17.84 17.74 17.77 1,121,912 -0.04(-0.23%)
Nov 22, 2006 17.84 17.88 17.76 17.81 2,255,620 -0.06(-0.35%)
Nov 21, 2006 17.92 17.96 17.82 17.87 3,248,731 +0.03(+0.19%)
Nov 20, 2006 17.68 17.88 17.67 17.84 6,347,619 +0.11(+0.64%)
Nov 17, 2006 17.48 17.73 17.44 17.73 7,976,129 +0.23(+1.33%)
Nov 16, 2006 17.61 17.63 17.44 17.49 5,984,488 -0.04(-0.25%)
Nov 15, 2006 17.65 17.77 17.53 17.54 6,008,080 -0.05(-0.29%)
Nov 14, 2006 17.44 17.62 17.42 17.59 7,053,795 +0.15(+0.88%)
Nov 13, 2006 17.35 17.51 17.35 17.43 5,264,921 +0.07(+0.40%)
Nov 10, 2006 17.71 17.71 17.36 17.36 4,845,678 -0.28(-1.60%)
Nov 09, 2006 17.68 17.77 17.61 17.65 4,231,958 +0.01(+0.07%)
Nov 08, 2006 17.57 17.65 17.54 17.63 4,677,344 +0.06(+0.34%)
Nov 07, 2006 17.65 17.67 17.56 17.57 4,177,122 -0.02(-0.13%)
Nov 06, 2006 17.57 17.60 17.52 17.60 6,780,570 +0.06(+0.36%)
Nov 03, 2006 17.59 17.60 17.49 17.53 6,366,748 -0.03(-0.14%)
Nov 02, 2006 17.77 17.80 17.50 17.56 5,113,802 -0.21(-1.18%)
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.