Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.98 20.18 19.79 20.10 556,308 +0.13(+0.65%)
Jan 30, 2007 19.89 20.08 19.82 19.97 286,792 -0.01(-0.05%)
Jan 29, 2007 20.10 20.14 19.57 19.98 477,051 -0.20(-1.01%)
Jan 26, 2007 19.68 20.29 19.64 20.18 691,822 +0.27(+1.35%)
Jan 25, 2007 19.82 19.99 19.56 19.91 719,465 +0.21(+1.08%)
Jan 24, 2007 19.54 19.71 19.13 19.70 928,188 +0.16(+0.81%)
Jan 23, 2007 19.86 19.89 19.49 19.54 624,659 -0.04(-0.19%)
Jan 22, 2007 19.52 19.68 19.24 19.58 1,023,210 +0.02(+0.10%)
Jan 19, 2007 19.29 19.75 19.16 19.56 774,426 +0.28(+1.44%)
Jan 18, 2007 18.91 19.43 18.75 19.28 997,187 +0.34(+1.81%)
Jan 17, 2007 18.29 19.00 18.15 18.94 495,624 +0.37(+1.99%)
Jan 16, 2007 18.57 18.81 18.48 18.57 405,461 +0.05(+0.25%)
Jan 12, 2007 18.74 18.94 18.43 18.52 492,169 -0.29(-1.53%)
Jan 11, 2007 18.57 19.12 18.48 18.81 633,621 +0.31(+1.65%)
Jan 10, 2007 18.16 18.61 18.16 18.50 341,646 +0.15(+0.81%)
Jan 09, 2007 18.40 18.51 18.24 18.36 451,892 -0.01(-0.05%)
Jan 08, 2007 18.52 18.67 18.22 18.36 601,228 -0.16(-0.85%)
Jan 05, 2007 18.57 18.58 18.39 18.52 629,734 -0.13(-0.69%)
Jan 04, 2007 18.55 18.77 18.29 18.65 702,728 +0.10(+0.55%)
Jan 03, 2007 18.36 18.89 18.16 18.55 882,405 +0.21(+1.16%)
Dec 29, 2006 18.33 18.49 18.15 18.34 407,729 +0.01(+0.05%)
Dec 28, 2006 18.50 18.74 18.21 18.33 505,450 -0.19(-1.00%)
Dec 27, 2006 18.41 18.55 18.24 18.51 321,777 +0.20(+1.11%)
Dec 26, 2006 18.06 18.40 18.05 18.31 247,920 +0.22(+1.23%)
Dec 22, 2006 18.17 18.23 17.98 18.09 229,671 -0.12(-0.66%)
Dec 21, 2006 18.52 18.71 17.89 18.21 597,124 -0.31(-1.70%)
Dec 20, 2006 18.41 18.69 18.29 18.52 551,341 +0.12(+0.65%)
Dec 19, 2006 18.32 18.61 18.13 18.40 938,662 -0.04(-0.20%)
Dec 18, 2006 18.81 18.89 18.30 18.44 1,328,467 -0.41(-2.16%)
Dec 15, 2006 17.46 18.94 17.46 18.85 3,834,016 +1.60(+9.29%)
Dec 14, 2006 16.81 17.39 16.79 17.24 893,527 +0.47(+2.82%)
Dec 13, 2006 17.12 17.29 16.61 16.77 896,119 -0.22(-1.31%)
Dec 12, 2006 17.50 17.50 16.86 16.99 581,683 -0.51(-2.91%)
Dec 11, 2006 17.15 17.60 17.11 17.50 1,116,504 +0.35(+2.05%)
Dec 08, 2006 16.89 17.36 16.89 17.15 568,942 +0.16(+0.93%)
Dec 07, 2006 17.13 17.36 16.59 16.99 1,031,309 +0.02(+0.11%)
Dec 06, 2006 15.92 17.02 15.54 16.98 2,495,938 +1.05(+6.57%)
Dec 05, 2006 16.11 16.73 15.69 15.93 2,176,644 -0.74(-4.44%)
Dec 04, 2006 17.16 17.50 16.52 16.67 1,782,628 -0.59(-3.43%)
Dec 01, 2006 16.95 17.60 16.69 17.26 3,051,815 +0.25(+1.47%)
Nov 30, 2006 15.25 17.23 15.19 17.01 4,559,636 +1.71(+11.20%)
Nov 29, 2006 14.35 15.44 14.35 15.30 1,815,237 +1.07(+7.48%)
Nov 28, 2006 14.10 14.50 13.99 14.23 641,612 +0.03(+0.20%)
Nov 27, 2006 14.64 14.64 13.97 14.21 1,262,492 -0.53(-3.58%)
Nov 24, 2006 14.35 14.81 14.26 14.73 299,642 +0.30(+2.05%)
Nov 22, 2006 14.63 14.74 14.23 14.44 843,533 -0.18(-1.20%)
Nov 21, 2006 14.73 15.05 14.50 14.61 686,747 -0.07(-0.50%)
Nov 20, 2006 14.49 14.73 14.38 14.69 534,496 +0.27(+1.86%)
Nov 17, 2006 14.22 14.43 13.91 14.42 545,186 +0.08(+0.58%)
Nov 16, 2006 14.12 14.59 14.12 14.34 1,274,370 +0.25(+1.77%)
Nov 15, 2006 13.39 14.35 13.34 14.09 1,873,546 +0.69(+5.19%)
Nov 14, 2006 12.99 13.52 12.85 13.39 645,283 +0.41(+3.14%)
Nov 13, 2006 12.76 13.05 12.61 12.98 314,543 +0.21(+1.67%)
Nov 10, 2006 12.72 12.90 12.62 12.77 293,487 +0.04(+0.29%)
Nov 09, 2006 12.88 12.92 12.65 12.73 320,590 -0.16(-1.22%)
Nov 08, 2006 12.86 13.03 12.65 12.89 434,508 -0.06(-0.43%)
Nov 07, 2006 12.84 13.23 12.79 12.95 615,373 +0.10(+0.79%)
Nov 06, 2006 12.47 12.93 12.38 12.85 402,006 +0.52(+4.21%)
Nov 03, 2006 12.48 12.67 12.11 12.33 364,429 -0.12(-0.97%)
Nov 02, 2006 12.18 12.59 12.16 12.45 346,181 +0.19(+1.59%)
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.