Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.06 18.46 17.91 18.16 201,828 +0.05(+0.26%)
Feb 27, 2007 18.23 18.41 18.07 18.11 205,060 -0.33(-1.77%)
Feb 26, 2007 18.91 18.99 18.32 18.44 213,748 -0.41(-2.19%)
Feb 23, 2007 18.65 18.90 18.63 18.85 230,892 +0.12(+0.64%)
Feb 22, 2007 17.69 18.89 17.53 18.73 350,794 +1.33(+7.62%)
Feb 21, 2007 17.41 17.63 17.19 17.41 85,534 +0.00(+0.00%)
Feb 20, 2007 17.26 17.44 17.03 17.41 103,149 +0.07(+0.38%)
Feb 16, 2007 17.29 17.41 17.04 17.34 113,659 +0.09(+0.50%)
Feb 15, 2007 17.47 17.55 16.93 17.25 160,617 -0.28(-1.60%)
Feb 14, 2007 16.89 17.62 16.88 17.53 134,970 +0.61(+3.62%)
Feb 13, 2007 16.38 17.11 16.29 16.92 103,489 +0.49(+2.96%)
Feb 12, 2007 16.25 16.47 16.05 16.43 127,114 +0.00(+0.00%)
Feb 09, 2007 16.53 16.81 16.31 16.43 218,530 -0.03(-0.20%)
Feb 08, 2007 17.07 17.09 16.46 16.47 161,377 -0.68(-3.97%)
Feb 07, 2007 16.99 17.33 16.88 17.15 234,850 +0.12(+0.70%)
Feb 06, 2007 17.55 17.64 16.66 17.03 372,748 -0.57(-3.22%)
Feb 05, 2007 17.73 17.88 17.35 17.59 166,495 -0.22(-1.24%)
Feb 02, 2007 17.60 18.01 17.60 17.81 124,387 +0.29(+1.67%)
Feb 01, 2007 17.74 18.04 17.33 17.52 305,098 -0.25(-1.39%)
Jan 31, 2007 18.03 18.47 17.71 17.77 236,259 -0.17(-0.93%)
Jan 30, 2007 17.01 17.95 17.01 17.93 217,657 +0.49(+2.79%)
Jan 29, 2007 17.09 17.45 16.94 17.45 177,136 +0.28(+1.63%)
Jan 26, 2007 16.99 17.31 16.55 17.17 264,831 +0.29(+1.70%)
Jan 25, 2007 17.06 17.47 16.74 16.88 309,282 -0.20(-1.17%)
Jan 24, 2007 17.07 17.33 16.87 17.08 89,217 +0.07(+0.43%)
Jan 23, 2007 16.75 17.27 16.67 17.01 165,522 +0.25(+1.47%)
Jan 22, 2007 17.45 17.51 16.70 16.76 194,085 -0.63(-3.64%)
Jan 19, 2007 17.15 17.45 17.15 17.39 142,590 +0.19(+1.12%)
Jan 18, 2007 17.17 17.30 17.07 17.20 256,503 -0.01(-0.04%)
Jan 17, 2007 17.10 17.42 17.10 17.21 167,779 +0.02(+0.12%)
Jan 16, 2007 17.27 17.47 17.14 17.19 291,577 -0.08(-0.46%)
Jan 12, 2007 16.54 17.29 16.50 17.27 225,126 +0.71(+4.31%)
Jan 11, 2007 16.14 17.00 16.14 16.55 141,274 +0.41(+2.56%)
Jan 10, 2007 16.10 16.24 16.03 16.14 142,438 -0.01(-0.04%)
Jan 09, 2007 16.03 16.27 16.03 16.15 186,883 +0.13(+0.79%)
Jan 08, 2007 16.08 16.26 15.97 16.02 132,559 -0.01(-0.04%)
Jan 05, 2007 16.35 16.38 15.93 16.03 189,358 -0.43(-2.63%)
Jan 04, 2007 15.83 16.51 15.83 16.46 268,671 +0.64(+4.05%)
Jan 03, 2007 15.55 16.05 15.55 15.82 231,895 +0.35(+2.24%)
Dec 29, 2006 15.65 15.95 15.46 15.47 149,755 -0.18(-1.15%)
Dec 28, 2006 15.85 16.00 15.65 15.65 125,778 -0.26(-1.63%)
Dec 27, 2006 15.43 16.15 15.43 15.91 340,233 +0.25(+1.62%)
Dec 26, 2006 15.56 15.92 15.50 15.66 142,773 +0.04(+0.26%)
Dec 22, 2006 15.47 15.90 15.47 15.62 191,262 +0.10(+0.64%)
Dec 21, 2006 15.67 15.99 15.52 15.52 203,106 -0.11(-0.68%)
Dec 20, 2006 15.43 15.72 15.30 15.63 203,379 +0.25(+1.65%)
Dec 19, 2006 15.40 15.48 15.20 15.37 144,172 -0.09(-0.60%)
Dec 18, 2006 15.98 16.38 15.44 15.47 216,471 -0.55(-3.45%)
Dec 15, 2006 16.45 16.62 15.99 16.02 167,352 -0.35(-2.12%)
Dec 14, 2006 16.13 16.56 15.99 16.37 223,534 +0.30(+1.87%)
Dec 13, 2006 15.91 16.14 15.73 16.07 265,587 +0.22(+1.39%)
Dec 12, 2006 16.27 16.41 15.83 15.85 218,107 -0.39(-2.38%)
Dec 11, 2006 16.54 16.60 16.23 16.23 238,032 -0.29(-1.78%)
Dec 08, 2006 17.03 17.05 16.50 16.53 235,546 -0.50(-2.94%)
Dec 07, 2006 17.40 17.49 16.47 17.03 335,151 -0.39(-2.22%)
Dec 06, 2006 17.17 17.51 17.09 17.41 184,453 +0.13(+0.73%)
Dec 05, 2006 16.79 17.36 16.56 17.29 318,744 +0.63(+3.76%)
Dec 04, 2006 16.51 17.23 16.37 16.66 308,608 +0.14(+0.85%)
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.