Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.74 14.80 14.35 14.44 179,200 -0.31(-2.10%)
Feb 27, 2007 14.80 15.24 13.83 14.75 240,600 -0.52(-3.41%)
Feb 26, 2007 15.47 15.47 15.21 15.27 99,600 -0.14(-0.91%)
Feb 23, 2007 15.18 15.48 15.10 15.41 84,700 +0.19(+1.25%)
Feb 22, 2007 15.48 15.50 15.11 15.22 92,100 -0.22(-1.42%)
Feb 21, 2007 15.22 15.45 15.22 15.44 68,300 +0.14(+0.92%)
Feb 20, 2007 15.18 15.37 15.07 15.30 53,600 +0.11(+0.72%)
Feb 16, 2007 15.20 15.20 15.05 15.19 82,500 -0.05(-0.33%)
Feb 15, 2007 15.28 15.28 15.04 15.24 90,700 -0.11(-0.72%)
Feb 14, 2007 15.44 15.50 15.32 15.35 76,900 -0.09(-0.58%)
Feb 13, 2007 15.69 15.71 15.27 15.44 99,380 -0.21(-1.34%)
Feb 12, 2007 15.94 15.94 15.48 15.65 127,593 +0.00(+0.00%)
Feb 09, 2007 15.62 15.88 15.59 15.65 94,900 +0.00(+0.00%)
Feb 08, 2007 15.56 15.80 15.45 15.65 77,300 +0.09(+0.58%)
Feb 07, 2007 15.55 15.75 15.42 15.56 155,100 +0.10(+0.65%)
Feb 06, 2007 15.34 15.47 15.27 15.46 161,400 +0.19(+1.24%)
Feb 05, 2007 15.03 15.34 15.03 15.27 179,200 +0.19(+1.26%)
Feb 02, 2007 15.17 15.29 15.04 15.08 92,500 -0.01(-0.07%)
Feb 01, 2007 14.90 15.18 14.90 15.09 113,700 +0.25(+1.68%)
Jan 31, 2007 14.80 15.01 14.52 14.84 202,400 -0.01(-0.07%)
Jan 30, 2007 14.81 14.99 14.80 14.85 122,000 +0.10(+0.68%)
Jan 29, 2007 14.69 15.03 14.67 14.75 117,100 -0.04(-0.27%)
Jan 26, 2007 15.00 15.10 14.72 14.79 131,800 -0.23(-1.53%)
Jan 25, 2007 14.92 15.10 14.90 15.02 141,400 +0.05(+0.33%)
Jan 24, 2007 15.00 15.23 14.94 14.97 108,200 -0.04(-0.27%)
Jan 23, 2007 14.95 15.25 14.95 15.01 120,200 -0.01(-0.07%)
Jan 22, 2007 15.02 15.20 14.90 15.02 175,300 -0.08(-0.53%)
Jan 19, 2007 15.31 15.31 15.00 15.10 174,400 -0.18(-1.18%)
Jan 18, 2007 15.33 15.60 15.10 15.28 116,900 -0.09(-0.59%)
Jan 17, 2007 15.40 15.60 15.21 15.37 154,200 -0.11(-0.71%)
Jan 16, 2007 15.84 15.99 15.26 15.48 150,800 -0.33(-2.09%)
Jan 12, 2007 15.51 15.81 15.50 15.81 141,000 +0.36(+2.33%)
Jan 11, 2007 14.85 15.54 14.85 15.45 325,600 +0.66(+4.46%)
Jan 10, 2007 14.56 14.91 14.55 14.79 199,300 +0.18(+1.23%)
Jan 09, 2007 14.45 14.67 14.23 14.61 180,500 +0.15(+1.04%)
Jan 08, 2007 14.43 14.50 14.15 14.46 92,000 -0.02(-0.14%)
Jan 05, 2007 15.10 15.10 14.48 14.48 255,200 -0.52(-3.47%)
Jan 04, 2007 14.51 15.01 14.20 15.00 277,400 +0.43(+2.95%)
Jan 03, 2007 14.39 14.73 14.24 14.57 316,400 +0.30(+2.10%)
Dec 29, 2006 14.45 14.59 14.25 14.27 133,500 -0.27(-1.86%)
Dec 28, 2006 14.32 14.63 14.23 14.54 178,100 +0.17(+1.18%)
Dec 27, 2006 14.23 14.58 14.04 14.37 202,100 +0.23(+1.63%)
Dec 26, 2006 13.96 14.15 13.96 14.14 148,600 +0.13(+0.93%)
Dec 22, 2006 13.95 14.03 13.85 14.01 185,700 +0.01(+0.07%)
Dec 21, 2006 13.99 14.15 13.91 14.00 204,600 +0.02(+0.14%)
Dec 20, 2006 14.01 14.10 13.90 13.98 206,700 -0.01(-0.07%)
Dec 19, 2006 13.95 14.14 13.88 13.99 377,900 -0.16(-1.13%)
Dec 18, 2006 14.25 14.47 14.04 14.15 334,700 -0.05(-0.35%)
Dec 15, 2006 14.50 14.50 13.80 14.20 991,300 -1.10(-7.19%)
Dec 14, 2006 15.69 15.85 15.10 15.30 170,400 -0.39(-2.49%)
Dec 13, 2006 16.15 16.15 15.51 15.69 120,000 -0.31(-1.94%)
Dec 12, 2006 16.00 16.47 15.66 16.00 223,700 +0.10(+0.63%)
Dec 11, 2006 15.05 15.92 14.97 15.90 163,200 +0.93(+6.21%)
Dec 08, 2006 15.28 15.30 14.79 14.97 104,600 -0.32(-2.09%)
Dec 07, 2006 15.30 15.48 14.99 15.29 105,600 +0.04(+0.26%)
Dec 06, 2006 15.55 15.55 15.19 15.25 61,200 -0.37(-2.37%)
Dec 05, 2006 15.62 15.83 15.23 15.62 107,300 +0.05(+0.32%)
Dec 04, 2006 15.14 15.63 14.98 15.57 115,400 +0.43(+2.84%)
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.