Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.74 20.97 20.30 20.84 13,931,900 +0.16(+0.77%)
Jan 30, 2007 20.76 21.01 20.64 20.68 13,292,800 -0.24(-1.15%)
Jan 29, 2007 21.15 21.28 20.79 20.92 11,096,300 -0.28(-1.32%)
Jan 26, 2007 21.28 21.30 20.95 21.20 12,166,800 +0.04(+0.19%)
Jan 25, 2007 21.30 21.73 20.89 21.16 27,329,300 +0.26(+1.24%)
Jan 24, 2007 20.21 21.09 20.20 20.90 65,892,700 +2.06(+10.93%)
Jan 23, 2007 18.95 19.00 18.60 18.84 14,799,800 -0.16(-0.84%)
Jan 22, 2007 19.42 19.45 18.81 19.00 15,984,900 -0.33(-1.71%)
Jan 19, 2007 19.29 19.53 19.25 19.33 19,869,800 -0.02(-0.10%)
Jan 18, 2007 19.30 19.59 19.25 19.35 20,501,800 -0.10(-0.51%)
Jan 17, 2007 19.91 19.91 19.26 19.45 26,331,800 -0.60(-2.99%)
Jan 16, 2007 19.96 20.20 19.80 20.05 16,914,000 +0.02(+0.10%)
Jan 12, 2007 19.48 20.08 19.35 20.03 29,755,000 +0.61(+3.14%)
Jan 11, 2007 18.32 19.54 18.32 19.42 28,847,300 +0.46(+2.43%)
Jan 10, 2007 18.50 18.99 18.12 18.96 29,762,100 +0.50(+2.71%)
Jan 09, 2007 18.93 19.10 18.32 18.46 38,826,900 -0.18(-0.97%)
Jan 08, 2007 19.05 19.15 18.55 18.64 25,627,400 -0.40(-2.10%)
Jan 05, 2007 19.31 19.64 18.91 19.04 21,107,600 -0.50(-2.56%)
Jan 04, 2007 18.68 19.60 18.62 19.54 27,623,900 +0.69(+3.66%)
Jan 03, 2007 18.94 19.26 18.61 18.85 24,616,100 +0.14(+0.75%)
Dec 29, 2006 18.70 18.86 18.62 18.71 9,517,200 -0.10(-0.53%)
Dec 28, 2006 18.92 18.95 18.75 18.81 9,089,500 -0.20(-1.05%)
Dec 27, 2006 18.85 19.07 18.85 19.01 9,200,000 +0.22(+1.17%)
Dec 26, 2006 18.80 19.07 18.69 18.79 7,972,500 -0.12(-0.63%)
Dec 22, 2006 19.21 19.29 18.88 18.91 10,685,100 -0.24(-1.25%)
Dec 21, 2006 19.20 19.23 18.80 19.15 19,257,500 -0.05(-0.26%)
Dec 20, 2006 19.09 19.64 18.95 19.20 18,793,300 +0.26(+1.37%)
Dec 19, 2006 19.15 19.31 18.71 18.94 24,738,300 -0.62(-3.17%)
Dec 18, 2006 19.71 19.91 19.44 19.56 12,522,800 +0.07(+0.36%)
Dec 15, 2006 19.98 20.10 19.40 19.49 20,412,200 -0.32(-1.62%)
Dec 14, 2006 19.68 19.98 19.50 19.81 15,243,100 +0.25(+1.28%)
Dec 13, 2006 19.79 19.99 19.42 19.56 14,404,800 -0.19(-0.96%)
Dec 12, 2006 20.00 20.10 19.59 19.75 34,270,900 -0.57(-2.81%)
Dec 11, 2006 20.99 20.99 20.20 20.32 17,538,900 -0.38(-1.84%)
Dec 08, 2006 20.85 21.00 20.53 20.70 13,335,300 -0.35(-1.66%)
Dec 07, 2006 21.75 21.80 20.56 21.05 36,213,200 -0.84(-3.84%)
Dec 06, 2006 22.05 22.34 21.87 21.89 18,922,600 -0.05(-0.23%)
Dec 05, 2006 21.19 22.00 21.16 21.94 22,034,100 +0.95(+4.53%)
Dec 04, 2006 20.99 21.17 20.82 20.99 14,425,800 -0.03(-0.14%)
Dec 01, 2006 20.78 21.55 19.48 21.02 18,169,700 -0.54(-2.50%)
Nov 30, 2006 21.53 21.70 21.01 21.56 11,423,300 +0.07(+0.33%)
Nov 29, 2006 21.10 21.50 21.07 21.49 14,579,100 +0.56(+2.68%)
Nov 28, 2006 21.00 21.15 20.72 20.93 17,865,700 -0.06(-0.29%)
Nov 27, 2006 21.55 21.60 20.80 20.99 16,978,100 -0.38(-1.78%)
Nov 24, 2006 21.33 21.62 21.25 21.37 3,746,100 -0.17(-0.79%)
Nov 22, 2006 21.17 21.57 21.10 21.54 17,793,200 +0.54(+2.57%)
Nov 21, 2006 21.11 21.23 20.78 21.00 15,675,400 +0.07(+0.33%)
Nov 20, 2006 21.05 21.20 20.72 20.93 12,932,700 -0.28(-1.32%)
Nov 17, 2006 21.61 21.65 21.09 21.21 10,639,200 -0.40(-1.85%)
Nov 16, 2006 21.70 21.80 21.35 21.61 16,513,700 +0.21(+0.98%)
Nov 15, 2006 21.40 21.53 21.25 21.40 16,422,300 +0.09(+0.42%)
Nov 14, 2006 20.88 21.50 20.78 21.31 29,290,300 +0.62(+3.00%)
Nov 13, 2006 20.01 20.76 20.00 20.69 16,303,400 +0.57(+2.83%)
Nov 10, 2006 20.19 20.26 19.96 20.12 10,247,200 -0.01(-0.05%)
Nov 09, 2006 20.87 20.95 20.11 20.13 14,193,300 -0.55(-2.66%)
Nov 08, 2006 20.80 20.95 20.35 20.68 14,880,200 -0.39(-1.85%)
Nov 07, 2006 20.72 21.20 20.70 21.07 23,386,700 +0.47(+2.28%)
Nov 06, 2006 20.58 20.70 20.31 20.60 11,860,200 +0.09(+0.44%)
Nov 03, 2006 20.66 20.75 20.25 20.51 14,128,200 +0.20(+0.98%)
Nov 02, 2006 20.24 20.35 19.70 20.31 15,439,400 +0.02(+0.10%)
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.