Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.87 17.32 16.85 17.13 3,401,209 +0.31(+1.86%)
Feb 27, 2007 17.12 17.19 16.72 16.82 2,182,524 -0.66(-3.75%)
Feb 26, 2007 17.63 17.67 17.40 17.48 925,857 -0.12(-0.67%)
Feb 23, 2007 17.44 17.63 17.34 17.60 793,125 +0.12(+0.71%)
Feb 22, 2007 17.61 17.63 17.41 17.47 791,083 -0.11(-0.60%)
Feb 21, 2007 17.51 17.60 17.43 17.58 897,269 -0.04(-0.25%)
Feb 20, 2007 17.14 17.62 17.12 17.62 1,808,015 +0.50(+2.90%)
Feb 16, 2007 17.21 17.21 17.09 17.12 755,143 -0.10(-0.57%)
Feb 15, 2007 17.25 17.34 17.11 17.22 1,768,400 -0.03(-0.17%)
Feb 14, 2007 17.29 17.29 17.09 17.25 1,254,334 +0.14(+0.84%)
Feb 13, 2007 17.04 17.13 16.98 17.11 948,038 +0.08(+0.47%)
Feb 12, 2007 17.05 17.08 16.99 17.02 1,148,823 -0.03(-0.17%)
Feb 09, 2007 17.23 17.24 16.99 17.05 819,671 -0.16(-0.92%)
Feb 08, 2007 17.20 17.25 17.15 17.21 1,064,307 -0.09(-0.51%)
Feb 07, 2007 17.31 17.36 17.22 17.30 764,945 -0.01(-0.06%)
Feb 06, 2007 17.32 17.38 17.25 17.31 835,599 -0.01(-0.07%)
Feb 05, 2007 17.31 17.38 17.19 17.32 1,196,631 +0.01(+0.08%)
Feb 02, 2007 17.24 17.37 17.19 17.31 1,717,757 +0.02(+0.13%)
Feb 01, 2007 17.19 17.32 17.16 17.29 2,406,739 +0.10(+0.58%)
Jan 31, 2007 17.12 17.21 16.89 17.19 1,223,586 +0.08(+0.46%)
Jan 30, 2007 17.18 17.24 17.00 17.11 1,960,351 -0.00(-0.01%)
Jan 29, 2007 16.97 17.26 16.97 17.11 1,607,079 +0.21(+1.22%)
Jan 26, 2007 16.93 16.99 16.73 16.90 1,302,816 +0.06(+0.35%)
Jan 25, 2007 17.25 17.35 16.82 16.85 2,298,512 -0.40(-2.31%)
Jan 24, 2007 17.24 17.26 17.07 17.25 1,820,676 +0.04(+0.26%)
Jan 23, 2007 16.89 17.25 16.89 17.20 2,523,544 +0.32(+1.87%)
Jan 22, 2007 16.69 16.94 16.65 16.89 2,165,371 +0.17(+1.00%)
Jan 19, 2007 16.41 16.82 16.36 16.72 2,404,289 +0.33(+1.99%)
Jan 18, 2007 16.30 16.50 16.28 16.39 2,085,732 +0.09(+0.57%)
Jan 17, 2007 15.92 16.36 15.90 16.30 4,393,637 +0.53(+3.34%)
Jan 16, 2007 15.30 15.81 15.29 15.77 4,398,538 +0.47(+3.07%)
Jan 12, 2007 15.24 15.30 15.24 15.30 1,147,622 +0.00(+0.00%)
Jan 11, 2007 15.14 15.30 15.14 15.30 1,130,469 +0.18(+1.20%)
Jan 10, 2007 14.90 15.14 14.89 15.12 678,771 +0.16(+1.08%)
Jan 09, 2007 14.96 15.02 14.80 14.96 829,882 +0.00(+0.02%)
Jan 08, 2007 14.95 15.00 14.82 14.96 1,071,658 +0.03(+0.18%)
Jan 05, 2007 14.96 15.09 14.83 14.93 875,215 -0.17(-1.10%)
Jan 04, 2007 15.03 15.14 14.90 15.10 714,303 +0.03(+0.21%)
Jan 03, 2007 15.03 15.24 14.98 15.07 1,030,001 +0.09(+0.60%)
Dec 29, 2006 15.18 15.20 14.97 14.98 918,506 -0.20(-1.29%)
Dec 28, 2006 15.30 15.30 15.17 15.17 634,255 -0.13(-0.83%)
Dec 27, 2006 15.22 15.30 15.22 15.30 681,630 +0.14(+0.94%)
Dec 26, 2006 14.99 15.16 14.99 15.16 565,643 +0.11(+0.72%)
Dec 22, 2006 15.18 15.18 15.03 15.05 611,793 -0.12(-0.82%)
Dec 21, 2006 15.23 15.28 15.12 15.17 995,286 +0.01(+0.05%)
Dec 20, 2006 15.14 15.29 15.14 15.17 907,070 -0.02(-0.13%)
Dec 19, 2006 15.13 15.20 15.04 15.19 1,036,535 +0.05(+0.34%)
Dec 18, 2006 15.18 15.29 15.11 15.13 998,962 +0.05(+0.31%)
Dec 15, 2006 15.17 15.21 15.09 15.09 1,565,422 -0.06(-0.40%)
Dec 14, 2006 15.04 15.26 14.99 15.15 1,453,518 +0.11(+0.73%)
Dec 13, 2006 15.15 15.20 15.00 15.04 1,634,034 -0.05(-0.34%)
Dec 12, 2006 15.02 15.13 14.97 15.09 1,163,550 +0.08(+0.56%)
Dec 11, 2006 14.99 15.08 14.96 15.01 997,737 +0.02(+0.16%)
Dec 08, 2006 14.98 15.05 14.87 14.98 889,101 +0.00(+0.00%)
Dec 07, 2006 14.96 15.09 14.94 14.98 1,205,207 +0.02(+0.15%)
Dec 06, 2006 15.13 15.16 14.95 14.96 1,647,512 -0.24(-1.55%)
Dec 05, 2006 15.22 15.24 15.10 15.20 1,435,140 -0.02(-0.13%)
Dec 04, 2006 15.08 15.26 15.06 15.22 1,116,175 +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.