Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.97 16.40 15.95 16.22 3,593,129 +0.30(+1.86%)
Feb 27, 2007 16.20 16.27 15.83 15.92 2,305,677 -0.62(-3.75%)
Feb 26, 2007 16.69 16.73 16.47 16.54 978,100 -0.11(-0.67%)
Feb 23, 2007 16.51 16.69 16.42 16.66 837,879 +0.12(+0.71%)
Feb 22, 2007 16.67 16.69 16.48 16.54 835,721 -0.10(-0.60%)
Feb 21, 2007 16.57 16.66 16.50 16.64 947,899 -0.04(-0.25%)
Feb 20, 2007 16.22 16.68 16.21 16.68 1,910,036 +0.47(+2.90%)
Feb 16, 2007 16.29 16.29 16.17 16.21 797,754 -0.09(-0.57%)
Feb 15, 2007 16.33 16.41 16.19 16.30 1,868,185 -0.03(-0.17%)
Feb 14, 2007 16.36 16.36 16.18 16.33 1,325,113 +0.14(+0.84%)
Feb 13, 2007 16.13 16.21 16.07 16.19 1,001,532 +0.08(+0.47%)
Feb 12, 2007 16.14 16.16 16.09 16.12 1,213,647 -0.03(-0.17%)
Feb 09, 2007 16.31 16.32 16.08 16.14 865,923 -0.15(-0.92%)
Feb 08, 2007 16.28 16.33 16.23 16.29 1,124,362 -0.08(-0.51%)
Feb 07, 2007 16.39 16.43 16.30 16.38 808,108 -0.01(-0.06%)
Feb 06, 2007 16.40 16.46 16.33 16.39 882,750 -0.01(-0.07%)
Feb 05, 2007 16.39 16.46 16.27 16.40 1,264,153 +0.01(+0.08%)
Feb 02, 2007 16.32 16.44 16.27 16.38 1,814,685 +0.02(+0.13%)
Feb 01, 2007 16.27 16.40 16.24 16.36 2,542,544 +0.10(+0.58%)
Jan 31, 2007 16.20 16.29 15.99 16.27 1,292,629 +0.07(+0.46%)
Jan 30, 2007 16.26 16.32 16.09 16.19 2,070,967 -0.00(-0.01%)
Jan 29, 2007 16.06 16.34 16.06 16.20 1,697,762 +0.19(+1.22%)
Jan 26, 2007 16.02 16.08 15.84 16.00 1,376,330 +0.06(+0.35%)
Jan 25, 2007 16.32 16.42 15.92 15.95 2,428,209 -0.38(-2.31%)
Jan 24, 2007 16.32 16.34 16.16 16.32 1,923,411 +0.04(+0.26%)
Jan 23, 2007 15.99 16.33 15.98 16.28 2,665,939 +0.30(+1.87%)
Jan 22, 2007 15.80 16.04 15.76 15.98 2,287,556 +0.16(+1.00%)
Jan 19, 2007 15.53 15.92 15.48 15.83 2,539,955 +0.31(+1.99%)
Jan 18, 2007 15.43 15.62 15.41 15.52 2,203,423 +0.09(+0.57%)
Jan 17, 2007 15.07 15.49 15.05 15.43 4,641,556 +0.50(+3.34%)
Jan 16, 2007 14.49 14.97 14.47 14.93 4,646,734 +0.44(+3.07%)
Jan 12, 2007 14.43 14.49 14.43 14.49 1,212,379 +0.00(+0.00%)
Jan 11, 2007 14.33 14.49 14.33 14.49 1,194,258 +0.17(+1.20%)
Jan 10, 2007 14.10 14.33 14.09 14.31 717,072 +0.15(+1.08%)
Jan 09, 2007 14.16 14.22 14.01 14.16 876,709 +0.00(+0.02%)
Jan 08, 2007 14.15 14.20 14.03 14.16 1,132,129 +0.03(+0.18%)
Jan 05, 2007 14.16 14.28 14.04 14.13 924,600 -0.16(-1.10%)
Jan 04, 2007 14.22 14.33 14.11 14.29 754,608 +0.03(+0.21%)
Jan 03, 2007 14.23 14.43 14.18 14.26 1,088,121 +0.09(+0.61%)
Dec 29, 2006 14.37 14.39 14.17 14.18 970,334 -0.19(-1.29%)
Dec 28, 2006 14.48 14.48 14.36 14.36 670,044 -0.12(-0.83%)
Dec 27, 2006 14.40 14.48 14.40 14.48 720,092 +0.13(+0.94%)
Dec 26, 2006 14.19 14.35 14.19 14.35 597,560 +0.10(+0.72%)
Dec 22, 2006 14.37 14.37 14.23 14.24 646,314 -0.12(-0.82%)
Dec 21, 2006 14.41 14.46 14.32 14.36 1,051,447 +0.01(+0.05%)
Dec 20, 2006 14.33 14.48 14.33 14.36 958,254 -0.02(-0.13%)
Dec 19, 2006 14.33 14.39 14.24 14.37 1,095,024 +0.05(+0.34%)
Dec 18, 2006 14.37 14.47 14.31 14.33 1,055,330 +0.04(+0.31%)
Dec 15, 2006 14.36 14.40 14.28 14.28 1,653,754 -0.06(-0.40%)
Dec 14, 2006 14.23 14.44 14.19 14.34 1,535,536 +0.10(+0.73%)
Dec 13, 2006 14.34 14.39 14.20 14.24 1,726,237 -0.05(-0.34%)
Dec 12, 2006 14.22 14.32 14.17 14.28 1,229,205 +0.08(+0.55%)
Dec 11, 2006 14.18 14.28 14.16 14.21 1,054,036 +0.02(+0.16%)
Dec 08, 2006 14.18 14.24 14.07 14.18 939,270 +0.00(+0.00%)
Dec 07, 2006 14.16 14.29 14.14 14.18 1,273,213 +0.02(+0.15%)
Dec 06, 2006 14.33 14.35 14.15 14.16 1,740,475 -0.22(-1.55%)
Dec 05, 2006 14.40 14.43 14.30 14.38 1,516,121 -0.02(-0.13%)
Dec 04, 2006 14.27 14.44 14.25 14.40 1,179,157 +0.11(+0.75%)
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.