Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.11 19.60 18.02 18.18 173,505 -0.33(-1.79%)
Feb 27, 2007 19.41 19.50 18.16 18.51 278,770 -1.02(-5.20%)
Feb 26, 2007 20.01 20.03 19.40 19.52 154,281 -0.43(-2.17%)
Feb 23, 2007 19.91 20.03 19.88 19.96 197,750 +0.02(+0.08%)
Feb 22, 2007 19.82 20.06 19.82 19.94 627,972 +0.07(+0.35%)
Feb 21, 2007 20.02 20.18 19.74 19.87 114,119 -0.23(-1.15%)
Feb 20, 2007 20.22 20.34 19.90 20.10 317,834 -0.16(-0.79%)
Feb 16, 2007 20.30 20.46 20.10 20.26 297,982 +0.02(+0.08%)
Feb 15, 2007 20.60 20.65 20.19 20.24 233,404 -0.24(-1.16%)
Feb 14, 2007 20.63 20.73 20.22 20.48 648,669 -0.04(-0.21%)
Feb 13, 2007 20.06 20.53 19.71 20.53 417,995 +0.55(+2.74%)
Feb 12, 2007 19.91 20.06 19.79 19.98 551,779 +0.02(+0.08%)
Feb 09, 2007 19.59 19.96 19.43 19.96 253,005 +0.43(+2.22%)
Feb 08, 2007 19.58 19.69 19.23 19.53 177,539 +0.00(+0.00%)
Feb 07, 2007 19.37 19.69 19.31 19.53 265,068 +0.18(+0.95%)
Feb 06, 2007 19.03 19.35 19.00 19.35 191,198 +0.48(+2.55%)
Feb 05, 2007 18.58 19.08 18.41 18.87 137,546 +0.23(+1.24%)
Feb 02, 2007 18.70 18.75 18.46 18.64 388,979 +0.02(+0.13%)
Feb 01, 2007 18.59 18.97 17.98 18.61 422,279 +0.00(+0.00%)
Jan 31, 2007 18.82 18.92 18.49 18.61 252,536 -0.17(-0.91%)
Jan 30, 2007 18.44 19.11 18.39 18.78 384,888 +0.48(+2.65%)
Jan 29, 2007 17.75 18.44 17.75 18.30 310,537 +0.56(+3.15%)
Jan 26, 2007 17.53 17.77 17.37 17.74 233,312 +0.22(+1.27%)
Jan 25, 2007 17.09 17.65 17.09 17.52 384,594 +0.41(+2.40%)
Jan 24, 2007 16.74 17.25 16.66 17.11 438,051 +0.40(+2.38%)
Jan 23, 2007 16.46 16.71 16.37 16.71 89,467 +0.28(+1.69%)
Jan 22, 2007 16.84 16.86 16.29 16.43 167,909 -0.36(-2.12%)
Jan 19, 2007 16.10 17.16 15.95 16.79 413,520 +0.77(+4.83%)
Jan 18, 2007 16.02 16.19 15.91 16.02 191,044 +0.00(+0.02%)
Jan 17, 2007 15.93 16.13 15.93 16.01 154,540 +0.06(+0.37%)
Jan 16, 2007 15.92 16.08 15.83 15.95 262,696 +0.09(+0.59%)
Jan 12, 2007 15.79 15.99 15.77 15.86 99,054 +0.06(+0.40%)
Jan 11, 2007 15.77 15.97 15.72 15.80 239,069 +0.06(+0.40%)
Jan 10, 2007 15.66 15.78 15.53 15.73 158,635 -0.01(-0.05%)
Jan 09, 2007 15.73 15.74 15.23 15.74 221,617 +0.05(+0.35%)
Jan 08, 2007 15.62 15.73 15.40 15.69 171,764 +0.09(+0.60%)
Jan 05, 2007 15.47 15.66 15.33 15.59 1,248,657 -0.01(-0.05%)
Jan 04, 2007 16.03 16.03 15.34 15.60 735,504 -0.49(-3.03%)
Jan 03, 2007 16.00 16.13 15.86 16.09 733,145 +0.19(+1.20%)
Dec 29, 2006 16.10 16.26 15.70 15.90 116,698 -0.16(-0.97%)
Dec 28, 2006 16.07 16.13 16.01 16.05 87,211 -0.00(-0.02%)
Dec 27, 2006 15.58 16.22 15.58 16.06 147,640 +0.43(+2.77%)
Dec 26, 2006 15.22 15.71 15.08 15.63 153,799 +0.42(+2.77%)
Dec 22, 2006 14.95 15.31 14.78 15.20 139,154 +0.27(+1.78%)
Dec 21, 2006 14.70 14.97 14.67 14.94 206,616 +0.24(+1.65%)
Dec 20, 2006 14.40 14.80 14.38 14.70 205,997 +0.26(+1.78%)
Dec 19, 2006 13.49 14.63 13.41 14.44 904,220 +0.89(+6.60%)
Dec 18, 2006 13.26 13.61 13.17 13.54 963,862 +0.41(+3.15%)
Dec 15, 2006 13.24 13.24 13.00 13.13 176,681 -0.02(-0.15%)
Dec 14, 2006 13.19 13.22 13.12 13.15 134,429 -0.04(-0.27%)
Dec 13, 2006 13.20 13.21 13.06 13.19 65,612 +0.09(+0.69%)
Dec 12, 2006 13.08 13.17 13.05 13.10 125,718 +0.01(+0.06%)
Dec 11, 2006 12.69 13.11 12.69 13.09 308,350 +0.45(+3.55%)
Dec 08, 2006 12.49 12.71 12.42 12.64 419,301 +0.15(+1.22%)
Dec 07, 2006 12.51 12.52 12.47 12.49 96,160 -0.02(-0.16%)
Dec 06, 2006 12.44 12.55 12.44 12.51 288,201 +0.05(+0.41%)
Dec 05, 2006 12.15 12.46 12.12 12.46 179,424 +0.33(+2.74%)
Dec 04, 2006 12.04 12.14 12.01 12.12 311,090 +0.12(+0.98%)
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.