Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.85 18.14 17.68 17.98 10,983,552 +0.08(+0.44%)
Jan 30, 2007 17.75 17.92 17.69 17.90 5,839,239 +0.13(+0.74%)
Jan 29, 2007 17.74 17.91 17.68 17.77 4,251,894 +0.04(+0.21%)
Jan 26, 2007 17.71 17.80 17.58 17.73 3,724,808 +0.03(+0.19%)
Jan 25, 2007 17.93 17.96 17.68 17.70 4,737,151 -0.31(-1.72%)
Jan 24, 2007 18.03 18.05 17.95 18.01 3,604,883 +0.03(+0.15%)
Jan 23, 2007 17.98 18.04 17.87 17.98 2,983,817 +0.03(+0.19%)
Jan 22, 2007 17.97 18.06 17.92 17.95 3,863,793 -0.09(-0.52%)
Jan 19, 2007 18.09 18.15 17.94 18.04 4,733,180 -0.06(-0.33%)
Jan 18, 2007 18.24 18.24 18.09 18.11 4,683,410 -0.05(-0.27%)
Jan 17, 2007 18.30 18.31 18.09 18.15 9,394,353 -0.20(-1.07%)
Jan 16, 2007 18.36 18.40 18.27 18.35 6,166,186 +0.07(+0.39%)
Jan 12, 2007 17.92 18.29 17.92 18.28 5,730,169 +0.17(+0.92%)
Jan 11, 2007 17.75 18.21 17.69 18.11 11,970,481 +0.53(+3.01%)
Jan 10, 2007 17.36 17.59 17.33 17.58 5,353,982 +0.21(+1.20%)
Jan 09, 2007 17.37 17.39 17.30 17.38 4,473,476 +0.06(+0.37%)
Jan 08, 2007 17.27 17.33 17.23 17.31 4,301,928 +0.01(+0.07%)
Jan 05, 2007 17.24 17.33 17.19 17.30 3,585,558 +0.02(+0.13%)
Jan 04, 2007 17.47 17.47 17.27 17.28 4,931,731 -0.19(-1.10%)
Jan 03, 2007 17.38 17.64 17.38 17.47 7,162,645 +0.09(+0.54%)
Dec 29, 2006 17.38 17.45 17.35 17.38 2,925,576 +0.02(+0.09%)
Dec 28, 2006 17.25 17.40 17.25 17.36 2,292,332 +0.06(+0.37%)
Dec 27, 2006 17.36 17.41 17.22 17.30 3,483,371 -0.02(-0.13%)
Dec 26, 2006 17.19 17.33 17.15 17.32 2,161,553 +0.13(+0.77%)
Dec 22, 2006 17.30 17.39 17.16 17.19 2,718,819 -0.11(-0.65%)
Dec 21, 2006 17.35 17.43 17.26 17.30 4,166,384 +0.00(+0.02%)
Dec 20, 2006 17.26 17.35 17.19 17.30 4,041,430 +0.06(+0.37%)
Dec 19, 2006 17.10 17.24 17.05 17.23 5,673,516 +0.13(+0.77%)
Dec 18, 2006 17.07 17.14 17.01 17.10 5,607,597 +0.10(+0.58%)
Dec 15, 2006 16.99 17.08 16.93 17.00 7,441,674 +0.04(+0.22%)
Dec 14, 2006 16.77 16.96 16.73 16.96 3,540,288 +0.19(+1.13%)
Dec 13, 2006 16.76 16.82 16.72 16.78 3,266,289 +0.01(+0.07%)
Dec 12, 2006 16.77 16.82 16.71 16.76 9,740,361 -0.00(-0.02%)
Dec 11, 2006 16.73 16.85 16.71 16.77 2,792,415 +0.05(+0.32%)
Dec 08, 2006 16.68 16.75 16.63 16.71 5,204,672 +0.00(+0.02%)
Dec 07, 2006 16.93 16.98 16.71 16.71 3,808,729 -0.17(-0.98%)
Dec 06, 2006 16.76 16.89 16.71 16.88 5,337,568 +0.18(+1.06%)
Dec 05, 2006 16.61 16.73 16.61 16.70 7,139,878 +0.09(+0.52%)
Dec 04, 2006 16.62 16.68 16.56 16.61 5,092,954 +0.09(+0.53%)
Dec 01, 2006 16.60 16.71 16.37 16.53 5,002,679 -0.15(-0.88%)
Nov 30, 2006 16.70 16.73 16.59 16.67 3,922,035 +0.02(+0.09%)
Nov 29, 2006 16.64 16.77 16.55 16.66 4,713,855 +0.02(+0.11%)
Nov 28, 2006 16.58 16.70 16.51 16.64 4,710,943 -0.01(-0.07%)
Nov 27, 2006 16.67 16.68 16.59 16.65 5,404,281 -0.09(-0.52%)
Nov 24, 2006 16.73 16.81 16.67 16.74 1,351,732 -0.09(-0.56%)
Nov 22, 2006 16.79 16.99 16.77 16.83 3,543,200 +0.07(+0.41%)
Nov 21, 2006 16.75 16.77 16.70 16.76 6,201,131 +0.08(+0.45%)
Nov 20, 2006 16.76 16.94 16.64 16.69 5,089,777 -0.11(-0.65%)
Nov 17, 2006 16.79 16.85 16.68 16.80 5,813,560 +0.00(+0.02%)
Nov 16, 2006 16.75 16.87 16.75 16.79 6,283,198 +0.07(+0.41%)
Nov 15, 2006 16.74 16.81 16.66 16.73 11,353,915 -0.10(-0.61%)
Nov 14, 2006 16.70 16.87 16.64 16.83 7,714,615 +0.08(+0.47%)
Nov 13, 2006 16.76 16.82 16.73 16.75 6,499,486 -0.04(-0.25%)
Nov 10, 2006 16.88 16.95 16.76 16.79 4,581,223 -0.14(-0.85%)
Nov 09, 2006 17.03 17.07 16.92 16.93 3,042,588 -0.09(-0.53%)
Nov 08, 2006 16.98 17.05 16.96 17.02 2,441,907 -0.01(-0.04%)
Nov 07, 2006 17.02 17.11 16.93 17.03 4,034,017 +0.07(+0.42%)
Nov 06, 2006 16.95 17.00 16.88 16.96 2,542,506 +0.05(+0.31%)
Nov 03, 2006 17.14 17.14 16.84 16.91 3,808,729 -0.15(-0.89%)
Nov 02, 2006 16.95 17.09 16.94 17.06 4,777,920 +0.05(+0.31%)
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.