Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.62 16.78 16.56 16.63 7,282,306 +0.00(+0.02%)
Feb 27, 2007 17.21 17.21 16.49 16.62 10,386,938 -0.64(-3.71%)
Feb 26, 2007 17.10 17.27 17.04 17.27 6,914,076 +0.16(+0.95%)
Feb 23, 2007 17.11 17.13 17.04 17.10 4,413,759 +0.01(+0.06%)
Feb 22, 2007 16.90 17.11 16.89 17.09 5,033,379 +0.23(+1.38%)
Feb 21, 2007 17.05 17.05 16.86 16.86 4,783,656 -0.19(-1.09%)
Feb 20, 2007 16.89 17.10 16.81 17.05 2,727,064 +0.15(+0.92%)
Feb 16, 2007 16.83 16.94 16.83 16.89 4,151,536 +0.02(+0.13%)
Feb 15, 2007 16.89 16.91 16.77 16.87 4,545,013 +0.01(+0.06%)
Feb 14, 2007 16.88 16.90 16.77 16.86 5,682,568 +0.02(+0.13%)
Feb 13, 2007 16.85 16.92 16.76 16.84 4,795,148 -0.01(-0.04%)
Feb 12, 2007 16.87 16.97 16.80 16.85 6,282,474 +0.05(+0.31%)
Feb 09, 2007 16.98 17.08 16.72 16.79 6,132,273 -0.13(-0.77%)
Feb 08, 2007 17.25 17.26 16.92 16.92 7,920,107 -0.42(-2.40%)
Feb 07, 2007 17.17 17.38 17.14 17.34 5,360,945 +0.15(+0.88%)
Feb 06, 2007 17.00 17.23 17.00 17.19 4,468,875 +0.19(+1.14%)
Feb 05, 2007 17.07 17.07 16.96 16.99 4,820,021 -0.15(-0.86%)
Feb 02, 2007 17.10 17.15 17.02 17.14 6,276,596 +0.08(+0.45%)
Feb 01, 2007 16.75 17.07 16.72 17.06 6,834,566 +0.31(+1.83%)
Jan 31, 2007 16.64 16.90 16.47 16.76 11,786,977 +0.07(+0.44%)
Jan 30, 2007 16.54 16.70 16.48 16.68 6,266,368 +0.12(+0.74%)
Jan 29, 2007 16.53 16.69 16.48 16.56 4,562,911 +0.04(+0.21%)
Jan 26, 2007 16.50 16.59 16.39 16.53 3,997,270 +0.03(+0.19%)
Jan 25, 2007 16.71 16.73 16.48 16.49 5,083,665 -0.29(-1.72%)
Jan 24, 2007 16.80 16.82 16.72 16.78 3,868,574 +0.02(+0.15%)
Jan 23, 2007 16.75 16.81 16.66 16.76 3,202,078 +0.03(+0.19%)
Jan 22, 2007 16.75 16.83 16.69 16.73 4,146,422 -0.09(-0.52%)
Jan 19, 2007 16.86 16.91 16.72 16.81 5,079,403 -0.06(-0.33%)
Jan 18, 2007 17.00 17.00 16.86 16.87 5,025,992 -0.05(-0.27%)
Jan 17, 2007 17.05 17.06 16.86 16.92 10,081,532 -0.18(-1.07%)
Jan 16, 2007 17.11 17.15 17.03 17.10 6,617,230 +0.07(+0.39%)
Jan 12, 2007 16.69 17.05 16.69 17.03 6,149,319 +0.15(+0.92%)
Jan 11, 2007 16.54 16.97 16.48 16.88 12,846,098 +0.49(+3.01%)
Jan 10, 2007 16.18 16.40 16.15 16.39 5,745,615 +0.19(+1.20%)
Jan 09, 2007 16.19 16.21 16.12 16.19 4,800,702 +0.06(+0.37%)
Jan 08, 2007 16.09 16.15 16.06 16.13 4,616,606 +0.01(+0.07%)
Jan 05, 2007 16.06 16.15 16.02 16.12 3,847,834 +0.02(+0.13%)
Jan 04, 2007 16.28 16.28 16.09 16.10 5,292,477 -0.18(-1.10%)
Jan 03, 2007 16.20 16.44 16.19 16.28 7,686,578 +0.09(+0.54%)
Dec 29, 2006 16.19 16.26 16.16 16.19 3,139,576 +0.01(+0.09%)
Dec 28, 2006 16.08 16.22 16.08 16.18 2,460,012 +0.06(+0.37%)
Dec 27, 2006 16.18 16.23 16.05 16.12 3,738,172 -0.02(-0.13%)
Dec 26, 2006 16.02 16.15 15.98 16.14 2,319,667 +0.12(+0.77%)
Dec 22, 2006 16.12 16.20 15.99 16.02 2,917,695 -0.11(-0.65%)
Dec 21, 2006 16.17 16.24 16.08 16.12 4,471,147 +0.00(+0.02%)
Dec 20, 2006 16.08 16.16 16.02 16.12 4,337,053 +0.06(+0.37%)
Dec 19, 2006 15.94 16.06 15.89 16.06 6,088,522 +0.12(+0.77%)
Dec 18, 2006 15.90 15.97 15.85 15.93 6,017,782 +0.09(+0.58%)
Dec 15, 2006 15.84 15.92 15.78 15.84 7,986,018 +0.04(+0.22%)
Dec 14, 2006 15.63 15.81 15.59 15.81 3,799,254 +0.18(+1.13%)
Dec 13, 2006 15.62 15.67 15.58 15.63 3,505,211 +0.01(+0.07%)
Dec 12, 2006 15.62 15.68 15.58 15.62 10,452,849 -0.00(-0.02%)
Dec 11, 2006 15.59 15.71 15.58 15.62 2,996,674 +0.05(+0.32%)
Dec 08, 2006 15.54 15.61 15.50 15.58 5,585,383 +0.00(+0.02%)
Dec 07, 2006 15.78 15.82 15.57 15.57 4,087,330 -0.15(-0.98%)
Dec 06, 2006 15.62 15.74 15.58 15.73 5,728,001 +0.17(+1.06%)
Dec 05, 2006 15.48 15.59 15.48 15.56 7,662,146 +0.08(+0.52%)
Dec 04, 2006 15.49 15.54 15.43 15.48 5,465,493 +0.08(+0.53%)
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.