Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 16.53 16.73 16.46 16.65 2,559,935 +0.14(+0.82%)
Jan 30, 2007 16.49 16.55 16.43 16.51 1,276,760 +0.07(+0.43%)
Jan 29, 2007 16.40 16.49 16.34 16.44 1,697,571 -0.01(-0.09%)
Jan 26, 2007 16.40 16.50 16.25 16.46 1,712,111 +0.03(+0.20%)
Jan 25, 2007 16.52 16.53 16.41 16.42 1,729,431 -0.07(-0.43%)
Jan 24, 2007 16.30 16.49 16.26 16.49 1,363,146 +0.15(+0.94%)
Jan 23, 2007 16.16 16.42 16.15 16.34 2,175,902 +0.15(+0.92%)
Jan 22, 2007 16.21 16.34 16.15 16.19 2,539,408 -0.05(-0.32%)
Jan 19, 2007 16.28 16.30 16.10 16.24 1,908,191 +0.00(+0.03%)
Jan 18, 2007 16.37 16.40 16.19 16.24 2,879,606 -0.11(-0.66%)
Jan 17, 2007 16.42 16.49 16.31 16.34 2,601,418 -0.07(-0.43%)
Jan 16, 2007 16.33 16.55 16.33 16.42 2,702,344 +0.06(+0.34%)
Jan 12, 2007 16.60 16.64 16.32 16.36 3,650,452 -0.22(-1.33%)
Jan 11, 2007 16.64 16.76 16.51 16.58 3,086,163 -0.02(-0.11%)
Jan 10, 2007 16.58 16.66 16.48 16.60 2,518,880 -0.06(-0.34%)
Jan 09, 2007 16.65 16.74 16.49 16.65 3,168,486 +0.07(+0.42%)
Jan 08, 2007 16.57 16.71 16.52 16.58 2,402,131 -0.04(-0.25%)
Jan 05, 2007 16.86 16.86 16.54 16.63 2,439,337 -0.29(-1.74%)
Jan 04, 2007 17.02 17.13 16.90 16.92 2,487,234 -0.08(-0.50%)
Jan 03, 2007 16.88 17.14 16.82 17.00 4,586,373 +0.24(+1.45%)
Dec 29, 2006 16.86 16.86 16.72 16.76 1,806,409 -0.09(-0.53%)
Dec 28, 2006 16.78 16.90 16.78 16.85 2,195,574 +0.00(+0.03%)
Dec 27, 2006 16.97 16.99 16.80 16.85 1,955,019 -0.09(-0.52%)
Dec 26, 2006 16.73 16.94 16.71 16.93 894,010 +0.18(+1.09%)
Dec 22, 2006 16.77 16.79 16.63 16.75 2,518,025 -0.04(-0.22%)
Dec 21, 2006 16.80 16.85 16.69 16.79 5,034,340 +0.05(+0.28%)
Dec 20, 2006 16.77 16.82 16.71 16.74 1,492,939 -0.05(-0.28%)
Dec 19, 2006 16.66 16.80 16.60 16.79 2,826,577 +0.05(+0.31%)
Dec 18, 2006 16.95 16.95 16.71 16.74 2,736,342 -0.17(-1.02%)
Dec 15, 2006 16.88 16.99 16.87 16.91 4,304,763 -0.08(-0.50%)
Dec 14, 2006 16.92 17.08 16.92 17.00 3,468,058 +0.02(+0.14%)
Dec 13, 2006 17.07 17.07 16.97 16.97 3,350,026 -0.03(-0.16%)
Dec 12, 2006 16.91 17.02 16.85 17.00 3,263,853 +0.03(+0.19%)
Dec 11, 2006 16.99 17.01 16.86 16.97 3,794,144 +0.01(+0.08%)
Dec 08, 2006 16.97 17.02 16.85 16.95 2,717,312 +0.00(+0.03%)
Dec 07, 2006 17.07 17.09 16.88 16.95 3,966,916 -0.10(-0.58%)
Dec 06, 2006 17.06 17.15 16.98 17.05 3,797,993 -0.07(-0.41%)
Dec 05, 2006 17.42 17.42 17.04 17.12 12,572,807 -0.33(-1.88%)
Dec 04, 2006 17.32 17.46 17.29 17.44 5,398,273 +0.18(+1.06%)
Dec 01, 2006 17.14 17.26 16.96 17.26 6,797,343 +0.26(+1.54%)
Nov 30, 2006 16.97 17.01 16.79 17.00 6,581,805 +0.04(+0.25%)
Nov 29, 2006 16.56 16.98 16.56 16.96 8,262,912 +0.40(+2.40%)
Nov 28, 2006 16.24 16.58 16.17 16.56 7,350,727 +0.27(+1.66%)
Nov 27, 2006 16.42 16.44 16.13 16.29 6,531,984 -0.13(-0.77%)
Nov 24, 2006 15.98 16.42 15.98 16.42 3,783,453 +0.40(+2.51%)
Nov 22, 2006 15.99 16.07 15.89 16.01 3,836,909 +0.02(+0.12%)
Nov 21, 2006 16.00 16.06 15.87 15.99 3,682,740 -0.03(-0.20%)
Nov 20, 2006 16.00 16.05 15.94 16.03 1,922,303 +0.06(+0.35%)
Nov 17, 2006 15.89 15.98 15.84 15.97 3,564,494 -0.01(-0.06%)
Nov 16, 2006 15.97 16.14 15.91 15.98 3,679,105 +0.07(+0.44%)
Nov 15, 2006 15.94 15.97 15.89 15.91 3,094,930 -0.04(-0.23%)
Nov 14, 2006 15.99 16.03 15.89 15.95 2,479,322 +0.00(+0.00%)
Nov 13, 2006 15.89 16.01 15.85 15.95 3,489,654 -0.00(-0.03%)
Nov 10, 2006 15.78 15.95 15.74 15.95 2,729,286 +0.12(+0.77%)
Nov 09, 2006 15.85 15.91 15.77 15.83 2,422,017 -0.03(-0.21%)
Nov 08, 2006 15.73 15.91 15.69 15.86 3,319,876 +0.14(+0.86%)
Nov 07, 2006 15.71 15.77 15.58 15.73 4,860,071 +0.05(+0.30%)
Nov 06, 2006 15.67 15.78 15.65 15.68 6,378,884 -0.07(-0.42%)
Nov 03, 2006 15.82 15.89 15.68 15.75 3,260,646 -0.08(-0.53%)
Nov 02, 2006 15.92 15.95 15.71 15.83 4,888,510 -0.15(-0.94%)
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.