Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.26 20.44 19.95 20.30 648,229 -0.01(-0.04%)
Feb 27, 2007 20.32 20.51 20.21 20.30 674,790 -0.37(-1.80%)
Feb 26, 2007 20.46 20.72 20.38 20.68 200,026 +0.12(+0.60%)
Feb 23, 2007 20.73 20.86 20.47 20.55 213,253 -0.23(-1.11%)
Feb 22, 2007 20.97 21.18 20.54 20.78 192,994 -0.23(-1.10%)
Feb 21, 2007 21.20 21.20 20.80 21.01 327,023 -0.35(-1.66%)
Feb 20, 2007 20.70 21.58 20.45 21.37 281,943 +0.61(+2.95%)
Feb 16, 2007 21.00 21.03 20.63 20.76 232,955 -0.23(-1.10%)
Feb 15, 2007 21.38 21.38 20.92 20.99 141,471 -0.35(-1.62%)
Feb 14, 2007 21.01 21.71 21.01 21.33 278,747 +0.29(+1.39%)
Feb 13, 2007 20.89 21.13 20.89 21.04 294,411 +0.16(+0.76%)
Feb 12, 2007 20.59 20.94 20.48 20.88 358,557 +0.31(+1.51%)
Feb 09, 2007 21.04 21.04 20.46 20.57 390,096 -0.59(-2.77%)
Feb 08, 2007 20.46 21.16 20.41 21.16 432,207 +0.62(+3.02%)
Feb 07, 2007 20.08 20.69 20.07 20.54 596,903 +0.54(+2.71%)
Feb 06, 2007 20.15 20.45 19.75 19.99 464,996 -0.61(-2.97%)
Feb 05, 2007 20.89 21.27 20.47 20.61 505,172 -0.18(-0.85%)
Feb 02, 2007 20.98 21.23 20.57 20.78 467,859 -0.19(-0.89%)
Feb 01, 2007 21.28 21.30 20.88 20.97 191,207 -0.29(-1.38%)
Jan 31, 2007 20.70 21.76 20.67 21.26 615,863 +0.46(+2.22%)
Jan 30, 2007 20.58 20.81 20.54 20.80 172,923 +0.20(+0.99%)
Jan 29, 2007 20.28 20.71 20.28 20.60 346,056 +0.20(+1.00%)
Jan 26, 2007 20.36 20.59 20.30 20.39 463,438 -0.01(-0.04%)
Jan 25, 2007 21.27 21.27 20.31 20.40 508,727 -0.88(-4.13%)
Jan 24, 2007 20.83 21.34 20.82 21.28 323,630 +0.36(+1.74%)
Jan 23, 2007 20.61 21.13 20.53 20.92 470,825 +0.23(+1.12%)
Jan 22, 2007 20.54 20.80 20.42 20.69 525,196 +0.07(+0.34%)
Jan 19, 2007 20.68 20.95 20.56 20.61 627,636 -0.11(-0.51%)
Jan 18, 2007 20.58 20.83 20.38 20.72 2,043,761 +0.81(+4.05%)
Jan 17, 2007 19.67 20.00 18.01 19.91 3,749,632 -2.17(-9.84%)
Jan 16, 2007 22.22 22.53 21.88 22.09 298,956 -0.09(-0.40%)
Jan 12, 2007 22.12 22.44 22.07 22.18 244,205 +0.00(+0.00%)
Jan 11, 2007 22.03 22.52 22.03 22.18 479,703 +0.09(+0.40%)
Jan 10, 2007 22.07 22.18 21.84 22.09 233,637 -0.19(-0.84%)
Jan 09, 2007 22.86 22.89 21.51 22.27 597,322 -0.65(-2.83%)
Jan 08, 2007 22.85 23.24 22.70 22.92 203,678 +0.06(+0.27%)
Jan 05, 2007 23.24 23.24 22.66 22.86 283,198 -0.51(-2.20%)
Jan 04, 2007 23.31 23.44 22.68 23.37 324,147 -0.03(-0.11%)
Jan 03, 2007 23.12 23.99 22.76 23.40 414,456 +0.34(+1.46%)
Dec 29, 2006 23.47 24.03 23.04 23.06 203,143 -0.37(-1.59%)
Dec 28, 2006 23.62 23.76 23.42 23.44 126,734 -0.20(-0.83%)
Dec 27, 2006 23.78 23.88 23.37 23.63 191,405 -0.06(-0.26%)
Dec 26, 2006 23.33 23.76 23.06 23.69 118,610 +0.34(+1.44%)
Dec 22, 2006 23.51 23.54 23.24 23.36 176,202 -0.19(-0.79%)
Dec 21, 2006 23.45 24.06 23.38 23.54 287,045 +0.18(+0.76%)
Dec 20, 2006 23.36 23.57 23.21 23.36 351,975 +0.09(+0.38%)
Dec 19, 2006 23.24 23.50 22.94 23.28 259,959 +0.01(+0.04%)
Dec 18, 2006 24.03 24.09 23.15 23.27 330,892 -0.64(-2.67%)
Dec 15, 2006 23.55 23.96 23.54 23.91 787,043 +0.23(+0.97%)
Dec 14, 2006 23.46 23.87 23.38 23.68 492,382 +0.31(+1.33%)
Dec 13, 2006 23.30 23.47 23.10 23.36 281,255 +0.27(+1.19%)
Dec 12, 2006 23.21 23.40 22.94 23.09 282,042 -0.12(-0.50%)
Dec 11, 2006 23.15 23.37 22.95 23.21 519,119 +0.15(+0.65%)
Dec 08, 2006 22.74 23.19 22.64 23.05 228,522 +0.30(+1.33%)
Dec 07, 2006 22.63 22.84 22.25 22.75 406,084 +0.20(+0.90%)
Dec 06, 2006 22.89 22.93 22.46 22.55 310,044 -0.35(-1.51%)
Dec 05, 2006 23.21 23.22 22.64 22.89 532,066 -0.16(-0.69%)
Dec 04, 2006 22.65 23.61 22.50 23.05 419,526 +0.51(+2.28%)
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.