Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.29 22.80 19.29 22.14 10,231,326 +2.60(+13.33%)
Feb 27, 2007 20.78 20.78 19.22 19.53 4,947,483 -1.84(-8.60%)
Feb 26, 2007 21.59 21.85 21.31 21.37 1,783,869 -0.08(-0.36%)
Feb 23, 2007 21.77 22.09 21.32 21.45 1,377,412 -0.33(-1.49%)
Feb 22, 2007 22.04 22.19 21.51 21.77 1,894,752 -0.16(-0.74%)
Feb 21, 2007 21.39 22.00 21.29 21.93 2,415,644 +0.27(+1.24%)
Feb 20, 2007 21.53 21.72 21.04 21.67 3,254,087 -0.08(-0.35%)
Feb 16, 2007 21.49 21.74 21.23 21.74 2,265,907 +0.25(+1.16%)
Feb 15, 2007 20.68 21.86 20.65 21.49 5,551,237 +0.93(+4.51%)
Feb 14, 2007 20.72 20.83 20.37 20.57 1,728,472 -0.15(-0.74%)
Feb 13, 2007 20.40 20.72 20.11 20.72 2,645,128 +0.79(+3.99%)
Feb 12, 2007 19.89 20.18 19.53 19.93 2,539,105 +0.36(+1.86%)
Feb 09, 2007 20.18 20.19 19.44 19.56 2,663,290 -0.74(-3.63%)
Feb 08, 2007 20.25 20.30 19.72 20.30 4,020,953 -0.32(-1.53%)
Feb 07, 2007 20.86 21.08 20.37 20.61 2,290,253 -0.24(-1.15%)
Feb 06, 2007 20.76 20.97 20.46 20.85 2,422,331 +0.42(+2.06%)
Feb 05, 2007 20.80 20.80 20.24 20.43 2,612,925 -0.36(-1.75%)
Feb 02, 2007 20.77 20.93 20.35 20.80 2,769,662 +0.04(+0.18%)
Feb 01, 2007 20.39 20.93 19.98 20.76 3,620,018 +0.62(+3.09%)
Jan 31, 2007 20.19 20.69 19.62 20.14 5,584,988 +0.16(+0.81%)
Jan 30, 2007 19.12 20.04 19.04 19.97 5,951,023 +0.96(+5.03%)
Jan 29, 2007 19.13 19.38 18.81 19.02 2,955,658 -0.05(-0.25%)
Jan 26, 2007 19.14 19.14 18.66 19.06 2,930,893 +0.21(+1.12%)
Jan 25, 2007 18.59 19.18 18.46 18.85 4,753,964 +0.48(+2.60%)
Jan 24, 2007 17.58 18.64 17.48 18.37 8,440,021 +0.77(+4.35%)
Jan 23, 2007 16.46 17.88 16.25 17.61 10,368,733 +1.56(+9.72%)
Jan 22, 2007 16.59 16.75 16.05 16.05 2,957,539 -0.18(-1.12%)
Jan 19, 2007 15.79 16.33 15.76 16.23 2,542,706 +0.38(+2.42%)
Jan 18, 2007 16.24 16.37 15.70 15.85 1,636,970 -0.39(-2.42%)
Jan 17, 2007 16.28 16.47 16.14 16.24 1,628,297 -0.13(-0.82%)
Jan 16, 2007 16.21 16.43 16.17 16.37 1,384,831 +0.17(+1.06%)
Jan 12, 2007 16.30 16.41 16.19 16.20 1,309,074 +0.00(+0.00%)
Jan 11, 2007 16.03 16.35 16.01 16.20 1,156,516 +0.14(+0.89%)
Jan 10, 2007 15.80 16.31 15.70 16.06 1,835,191 +0.27(+1.70%)
Jan 09, 2007 15.96 15.96 15.51 15.79 1,374,173 -0.11(-0.66%)
Jan 08, 2007 15.70 15.96 15.53 15.90 1,525,164 +0.21(+1.34%)
Jan 05, 2007 15.88 16.02 15.44 15.69 2,712,192 -0.32(-1.97%)
Jan 04, 2007 15.62 16.21 15.49 16.00 2,402,687 +0.30(+1.89%)
Jan 03, 2007 16.17 16.23 15.58 15.70 2,610,417 -0.47(-2.90%)
Dec 29, 2006 16.27 16.37 16.06 16.17 1,597,472 -0.09(-0.53%)
Dec 28, 2006 16.36 16.57 16.15 16.26 2,406,657 -0.04(-0.23%)
Dec 27, 2006 16.03 16.37 15.74 16.30 3,088,363 +0.50(+3.15%)
Dec 26, 2006 14.83 15.83 14.83 15.80 2,334,663 +0.97(+6.52%)
Dec 22, 2006 15.00 15.00 14.74 14.83 863,103 -0.16(-1.08%)
Dec 21, 2006 15.18 15.24 14.95 15.00 2,046,056 -0.17(-1.14%)
Dec 20, 2006 15.43 15.55 15.11 15.17 967,804 -0.20(-1.31%)
Dec 19, 2006 15.25 15.49 15.07 15.37 1,263,202 +0.12(+0.82%)
Dec 18, 2006 15.53 15.53 15.12 15.25 2,346,157 -0.29(-1.85%)
Dec 15, 2006 15.46 15.73 15.28 15.53 2,263,086 +0.08(+0.50%)
Dec 14, 2006 15.86 16.00 15.35 15.46 3,303,407 -0.39(-2.48%)
Dec 13, 2006 15.46 15.91 15.39 15.85 2,007,916 +0.50(+3.24%)
Dec 12, 2006 15.48 15.65 15.24 15.35 3,908,415 -0.70(-4.35%)
Dec 11, 2006 16.15 16.40 15.79 16.05 2,368,413 +0.05(+0.30%)
Dec 08, 2006 15.96 16.14 15.73 16.00 1,033,425 -0.03(-0.18%)
Dec 07, 2006 15.89 16.22 15.82 16.03 2,487,430 +0.14(+0.90%)
Dec 06, 2006 15.48 16.10 15.46 15.89 3,601,941 +0.39(+2.53%)
Dec 05, 2006 15.71 15.85 15.36 15.49 2,760,572 -0.50(-3.11%)
Dec 04, 2006 15.43 16.27 15.38 15.99 3,628,272 +0.66(+4.31%)
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.