Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.16 21.39 21.14 21.33 114,205,344 +0.23(+1.08%)
Feb 27, 2007 21.74 21.93 21.04 21.10 115,171,808 -0.91(-4.13%)
Feb 26, 2007 21.93 22.05 21.82 22.01 83,915,144 +0.13(+0.59%)
Feb 23, 2007 22.12 22.17 21.87 21.88 84,342,024 -0.37(-1.67%)
Feb 22, 2007 22.19 22.36 22.08 22.25 76,286,120 +0.03(+0.14%)
Feb 21, 2007 21.77 22.25 21.76 22.22 90,624,512 +0.39(+1.80%)
Feb 20, 2007 21.68 21.85 21.55 21.83 71,308,360 +0.07(+0.31%)
Feb 16, 2007 21.86 21.91 21.69 21.76 144,443,952 -0.55(-2.44%)
Feb 15, 2007 22.39 22.45 22.12 22.30 84,351,960 +0.05(+0.20%)
Feb 14, 2007 22.08 22.48 22.07 22.26 73,425,688 +0.30(+1.34%)
Feb 13, 2007 21.99 22.11 21.93 21.96 66,503,784 +0.05(+0.24%)
Feb 12, 2007 21.87 22.02 21.83 21.91 69,707,968 -0.03(-0.14%)
Feb 09, 2007 22.22 22.26 21.90 21.94 92,230,240 -0.21(-0.96%)
Feb 08, 2007 22.14 22.56 22.11 22.15 64,395,496 -0.08(-0.37%)
Feb 07, 2007 22.44 22.49 22.14 22.24 86,050,016 -0.11(-0.47%)
Feb 06, 2007 22.40 22.52 22.12 22.34 104,719,704 -0.08(-0.34%)
Feb 05, 2007 22.69 22.73 22.27 22.42 130,936,800 -0.44(-1.92%)
Feb 02, 2007 23.33 23.35 22.81 22.86 79,785,816 -0.28(-1.21%)
Feb 01, 2007 23.35 23.42 22.99 23.14 73,117,704 -0.23(-0.97%)
Jan 31, 2007 23.02 23.55 22.98 23.36 97,757,080 +0.29(+1.25%)
Jan 30, 2007 23.14 23.20 22.82 23.08 81,772,784 -0.04(-0.16%)
Jan 29, 2007 23.20 23.30 22.97 23.11 76,096,240 -0.05(-0.23%)
Jan 26, 2007 23.64 23.64 23.17 23.17 126,928,968 +0.11(+0.49%)
Jan 25, 2007 23.53 23.83 23.05 23.05 129,634,176 -0.48(-2.06%)
Jan 24, 2007 23.30 23.70 23.20 23.54 77,315,568 +0.27(+1.14%)
Jan 23, 2007 23.19 23.44 23.11 23.27 64,964,456 +0.02(+0.06%)
Jan 22, 2007 23.51 23.56 23.10 23.26 74,159,792 -0.30(-1.25%)
Jan 19, 2007 23.26 23.55 23.23 23.55 100,157,496 +0.08(+0.35%)
Jan 18, 2007 23.58 23.75 23.32 23.47 74,457,952 -0.08(-0.32%)
Jan 17, 2007 23.67 23.80 23.48 23.55 77,319,112 -0.05(-0.19%)
Jan 16, 2007 23.66 23.81 23.49 23.59 82,395,296 -0.04(-0.16%)
Jan 12, 2007 23.20 23.76 23.20 23.63 137,333,584 +0.39(+1.66%)
Jan 11, 2007 22.53 23.28 22.45 23.24 131,390,720 +0.79(+3.51%)
Jan 10, 2007 22.56 22.63 22.28 22.45 72,707,688 -0.23(-1.00%)
Jan 09, 2007 22.71 22.85 22.51 22.68 58,959,672 +0.02(+0.10%)
Jan 08, 2007 22.45 22.79 22.36 22.66 66,334,176 +0.22(+0.98%)
Jan 05, 2007 22.42 22.52 22.30 22.44 58,920,164 -0.13(-0.57%)
Jan 04, 2007 22.49 22.69 22.29 22.57 60,533,372 -0.04(-0.17%)
Jan 03, 2007 22.64 22.90 22.26 22.61 101,622,176 +0.00(+0.00%)
Dec 29, 2006 22.61 22.83 22.58 22.61 55,150,332 -0.09(-0.40%)
Dec 28, 2006 22.61 22.74 22.57 22.70 35,272,504 -0.03(-0.13%)
Dec 27, 2006 22.70 22.81 22.64 22.73 41,276,600 +0.02(+0.10%)
Dec 26, 2006 22.36 22.71 22.26 22.70 49,002,240 +0.26(+1.18%)
Dec 22, 2006 22.58 22.61 22.42 22.44 50,155,588 -0.26(-1.13%)
Dec 21, 2006 22.81 22.82 22.63 22.70 42,625,108 -0.08(-0.37%)
Dec 20, 2006 22.70 22.89 22.69 22.78 41,530,056 +0.08(+0.33%)
Dec 19, 2006 22.49 22.84 22.36 22.70 71,101,536 +0.08(+0.33%)
Dec 18, 2006 22.86 22.91 22.55 22.63 75,271,944 -0.23(-0.99%)
Dec 15, 2006 22.79 22.89 22.74 22.86 135,764,032 +0.09(+0.40%)
Dec 14, 2006 22.36 22.77 22.35 22.77 113,418,592 +0.39(+1.76%)
Dec 13, 2006 22.41 22.41 22.20 22.37 60,763,160 +0.09(+0.41%)
Dec 12, 2006 22.38 22.43 22.12 22.28 90,957,032 -0.08(-0.37%)
Dec 11, 2006 22.10 22.52 22.04 22.36 142,273,120 +0.11(+0.48%)
Dec 08, 2006 21.82 22.26 21.80 22.26 143,791,040 +0.42(+1.91%)
Dec 07, 2006 21.93 22.01 21.81 21.84 61,859,164 -0.11(-0.48%)
Dec 06, 2006 22.03 22.05 21.86 21.95 64,176,668 -0.11(-0.48%)
Dec 05, 2006 22.23 22.26 21.98 22.05 60,241,404 -0.15(-0.68%)
Dec 04, 2006 22.13 22.35 22.08 22.21 72,838,656 +0.16(+0.72%)
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.