Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.16 23.70 23.16 23.51 297,601 +0.20(+0.86%)
Jan 30, 2007 23.28 23.44 23.16 23.31 425,558 +0.47(+2.06%)
Jan 29, 2007 22.71 23.35 22.60 22.84 405,390 -0.18(-0.78%)
Jan 26, 2007 22.79 23.09 22.64 23.02 247,450 +0.19(+0.83%)
Jan 25, 2007 23.08 23.54 22.66 22.83 355,739 -0.14(-0.61%)
Jan 24, 2007 22.86 23.12 22.48 22.97 373,759 +0.27(+1.19%)
Jan 23, 2007 22.12 22.94 22.12 22.70 501,897 +0.88(+4.03%)
Jan 22, 2007 22.21 22.33 21.51 21.82 237,788 -0.19(-0.86%)
Jan 19, 2007 21.66 22.13 21.66 22.01 268,747 +0.49(+2.28%)
Jan 18, 2007 22.07 22.27 21.33 21.52 283,890 -0.43(-1.96%)
Jan 17, 2007 21.54 22.15 21.50 21.95 245,892 +0.13(+0.60%)
Jan 16, 2007 22.10 22.21 21.58 21.82 371,473 +0.00(+0.00%)
Jan 12, 2007 21.41 21.99 21.39 21.82 259,488 +0.52(+2.44%)
Jan 11, 2007 21.17 21.77 20.95 21.30 423,994 +0.26(+1.24%)
Jan 10, 2007 21.25 21.34 20.72 21.04 407,980 -0.41(-1.91%)
Jan 09, 2007 21.55 21.65 20.88 21.45 375,905 -0.03(-0.14%)
Jan 08, 2007 21.82 21.87 21.19 21.48 413,184 -0.07(-0.32%)
Jan 05, 2007 21.74 21.74 21.07 21.55 599,990 -0.35(-1.60%)
Jan 04, 2007 22.59 22.94 21.53 21.90 713,087 -0.47(-2.10%)
Jan 03, 2007 23.64 24.00 22.20 22.37 773,154 -1.09(-4.65%)
Dec 29, 2006 23.70 23.70 23.20 23.46 171,772 -0.07(-0.30%)
Dec 28, 2006 23.70 23.73 23.32 23.53 187,096 +0.13(+0.56%)
Dec 27, 2006 23.03 23.45 23.01 23.40 269,882 +0.63(+2.77%)
Dec 26, 2006 22.76 23.09 22.60 22.77 127,528 +0.29(+1.29%)
Dec 22, 2006 22.50 22.70 22.36 22.48 182,303 +0.02(+0.09%)
Dec 21, 2006 23.05 23.05 22.35 22.46 337,416 -0.31(-1.36%)
Dec 20, 2006 23.16 23.42 22.74 22.77 281,475 -0.56(-2.40%)
Dec 19, 2006 22.60 23.35 22.60 23.33 285,091 +0.68(+3.00%)
Dec 18, 2006 22.96 23.09 22.61 22.65 360,530 -0.31(-1.35%)
Dec 15, 2006 23.32 23.43 22.52 22.96 990,091 -0.34(-1.46%)
Dec 14, 2006 23.08 23.40 22.95 23.30 366,713 +0.10(+0.43%)
Dec 13, 2006 22.66 23.30 22.57 23.20 266,572 +0.17(+0.74%)
Dec 12, 2006 22.93 23.11 22.54 23.03 382,443 +0.03(+0.13%)
Dec 11, 2006 22.90 23.27 22.81 23.00 292,129 +0.24(+1.05%)
Dec 08, 2006 23.26 23.50 22.55 22.76 327,201 -0.49(-2.11%)
Dec 07, 2006 23.20 23.49 22.87 23.25 312,294 +0.12(+0.52%)
Dec 06, 2006 23.14 23.67 23.09 23.13 328,047 -0.20(-0.86%)
Dec 05, 2006 23.45 23.65 22.95 23.33 483,895 +0.02(+0.09%)
Dec 04, 2006 22.97 23.38 22.62 23.31 338,333 +0.28(+1.22%)
Dec 01, 2006 23.00 23.30 22.86 23.03 300,771 +0.09(+0.39%)
Nov 30, 2006 22.82 23.01 22.65 22.94 399,300 +0.44(+1.96%)
Nov 29, 2006 22.43 22.55 22.21 22.50 246,241 +0.00(+0.00%)
Nov 28, 2006 22.27 22.57 21.98 22.50 317,904 +0.03(+0.13%)
Nov 27, 2006 22.70 22.95 22.25 22.47 475,045 -0.24(-1.06%)
Nov 24, 2006 22.32 22.96 22.30 22.71 409,331 +0.72(+3.27%)
Nov 22, 2006 22.03 22.25 21.76 21.99 368,137 +0.16(+0.73%)
Nov 21, 2006 21.62 21.84 21.41 21.83 476,141 +0.53(+2.49%)
Nov 20, 2006 21.83 22.17 21.30 21.30 400,257 -0.45(-2.07%)
Nov 17, 2006 21.00 21.79 20.51 21.75 865,206 +0.46(+2.16%)
Nov 16, 2006 22.56 22.60 21.21 21.29 528,104 -1.17(-5.21%)
Nov 15, 2006 22.58 22.69 22.24 22.46 654,454 -0.20(-0.88%)
Nov 14, 2006 23.00 23.00 22.20 22.66 314,082 -0.29(-1.26%)
Nov 13, 2006 22.53 23.00 22.41 22.95 175,575 -0.05(-0.22%)
Nov 10, 2006 23.21 23.32 22.76 23.00 232,000 -0.43(-1.84%)
Nov 09, 2006 22.83 23.58 22.41 23.43 635,138 +0.93(+4.13%)
Nov 08, 2006 22.75 22.77 22.23 22.50 368,878 -0.33(-1.45%)
Nov 07, 2006 22.89 23.25 22.61 22.83 362,720 +0.54(+2.42%)
Nov 06, 2006 22.69 22.87 22.24 22.29 352,595 -0.28(-1.24%)
Nov 03, 2006 22.98 23.20 22.36 22.57 552,394 -0.30(-1.31%)
Nov 02, 2006 22.99 23.27 22.66 22.87 394,425 -0.02(-0.09%)
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.