Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.71 19.04 18.68 18.89 632,242 +0.04(+0.23%)
Jan 30, 2007 18.86 18.92 18.82 18.85 175,137 -0.02(-0.10%)
Jan 29, 2007 18.78 19.00 18.72 18.86 485,593 +0.36(+1.95%)
Jan 26, 2007 18.50 18.62 18.41 18.50 693,750 +0.17(+0.93%)
Jan 25, 2007 18.39 18.46 18.26 18.33 504,369 +0.02(+0.08%)
Jan 24, 2007 18.24 18.32 18.14 18.32 1,268,693 -0.14(-0.75%)
Jan 23, 2007 18.32 18.52 18.31 18.46 498,866 +0.08(+0.42%)
Jan 22, 2007 18.36 18.44 18.29 18.38 2,158,300 +0.03(+0.19%)
Jan 19, 2007 18.47 18.48 18.23 18.35 1,488,181 -0.30(-1.59%)
Jan 18, 2007 18.79 18.80 18.58 18.64 359,986 -0.20(-1.08%)
Jan 17, 2007 18.81 19.02 18.63 18.85 1,944,639 +0.34(+1.85%)
Jan 16, 2007 18.64 18.64 18.37 18.50 328,261 +0.17(+0.91%)
Jan 12, 2007 18.41 18.49 18.29 18.34 292,974 +0.10(+0.54%)
Jan 11, 2007 18.07 18.41 18.07 18.24 288,442 +0.38(+2.11%)
Jan 10, 2007 17.97 18.10 17.78 17.86 311,103 +0.32(+1.85%)
Jan 09, 2007 17.58 17.68 17.52 17.54 212,366 +0.22(+1.25%)
Jan 08, 2007 17.29 17.39 17.20 17.32 188,733 -0.02(-0.14%)
Jan 05, 2007 17.34 17.39 17.24 17.34 325,023 -0.30(-1.68%)
Jan 04, 2007 17.74 17.76 17.58 17.64 319,520 -0.18(-1.02%)
Jan 03, 2007 17.93 17.97 17.73 17.82 254,450 +0.32(+1.84%)
Dec 29, 2006 17.52 17.57 17.42 17.50 844,284 +0.06(+0.32%)
Dec 28, 2006 17.48 17.53 17.44 17.45 1,591,774 -0.16(-0.91%)
Dec 27, 2006 17.44 17.62 17.41 17.61 417,610 +0.08(+0.44%)
Dec 26, 2006 16.93 17.64 16.91 17.53 371,640 +0.05(+0.26%)
Dec 22, 2006 17.60 17.60 17.43 17.48 236,645 -0.09(-0.53%)
Dec 21, 2006 17.42 17.59 17.41 17.58 425,703 -0.25(-1.39%)
Dec 20, 2006 17.89 17.91 17.77 17.82 193,266 -0.09(-0.52%)
Dec 19, 2006 17.67 17.98 17.67 17.92 269,018 +0.36(+2.06%)
Dec 18, 2006 17.51 17.57 17.39 17.55 269,666 +0.06(+0.32%)
Dec 15, 2006 17.61 17.61 17.45 17.50 258,983 +0.08(+0.48%)
Dec 14, 2006 17.64 17.64 17.38 17.42 264,162 -0.22(-1.26%)
Dec 13, 2006 17.67 17.71 17.58 17.64 311,427 -0.05(-0.26%)
Dec 12, 2006 17.68 17.74 17.62 17.68 157,332 -0.02(-0.09%)
Dec 11, 2006 17.59 17.73 17.52 17.70 307,542 -0.13(-0.74%)
Dec 08, 2006 17.78 17.91 17.73 17.83 174,166 +0.00(+0.02%)
Dec 07, 2006 17.72 17.89 17.67 17.83 303,010 -0.07(-0.40%)
Dec 06, 2006 17.28 17.91 17.20 17.90 606,344 +0.28(+1.58%)
Dec 05, 2006 17.59 17.64 17.49 17.62 932,662 +0.03(+0.19%)
Dec 04, 2006 17.45 17.62 17.43 17.59 233,084 -0.02(-0.09%)
Dec 01, 2006 17.63 17.69 17.55 17.60 141,145 -0.05(-0.28%)
Nov 30, 2006 17.76 17.76 17.59 17.65 256,393 +0.02(+0.12%)
Nov 29, 2006 17.71 17.76 17.57 17.63 137,908 +0.13(+0.72%)
Nov 28, 2006 17.46 17.53 17.43 17.51 117,513 +0.30(+1.74%)
Nov 27, 2006 17.31 17.34 17.13 17.21 191,000 -0.21(-1.21%)
Nov 24, 2006 17.34 17.44 17.31 17.42 108,125 +0.10(+0.59%)
Nov 22, 2006 17.24 17.34 17.17 17.31 130,462 +0.06(+0.36%)
Nov 21, 2006 17.15 17.27 17.13 17.25 157,979 +0.08(+0.49%)
Nov 20, 2006 17.03 17.24 17.00 17.17 118,484 +0.15(+0.87%)
Nov 17, 2006 16.83 17.04 16.82 17.02 143,735 +0.04(+0.24%)
Nov 16, 2006 17.05 17.05 16.92 16.98 222,725 +0.00(+0.02%)
Nov 15, 2006 16.75 17.01 16.74 16.98 735,511 +0.25(+1.50%)
Nov 14, 2006 16.69 16.75 16.61 16.73 174,166 +0.04(+0.22%)
Nov 13, 2006 16.46 16.71 16.46 16.69 168,339 -0.09(-0.52%)
Nov 10, 2006 16.85 16.85 16.68 16.78 295,564 -0.18(-1.04%)
Nov 09, 2006 16.84 17.00 16.83 16.95 230,171 -0.04(-0.25%)
Nov 08, 2006 16.79 17.03 16.73 17.00 239,559 +0.04(+0.22%)
Nov 07, 2006 17.05 17.05 16.92 16.96 245,710 -0.20(-1.15%)
Nov 06, 2006 16.82 17.16 16.78 17.16 255,422 +0.12(+0.71%)
Nov 03, 2006 17.04 17.10 16.91 17.04 1,457,427 +0.25(+1.47%)
Nov 02, 2006 16.81 16.83 16.74 16.79 1,875,361 -0.13(-0.75%)
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.