Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.00 19.50 18.25 18.53 873,600 +0.48(+2.66%)
Feb 27, 2007 19.25 19.25 17.89 18.05 452,400 -0.95(-5.00%)
Feb 26, 2007 19.06 19.22 18.91 19.00 252,342 -0.06(-0.31%)
Feb 23, 2007 18.98 19.09 18.89 19.06 136,900 +0.01(+0.05%)
Feb 22, 2007 18.98 19.20 18.81 19.05 221,600 +0.05(+0.26%)
Feb 21, 2007 19.15 19.27 18.79 19.00 209,100 -0.20(-1.04%)
Feb 20, 2007 18.93 19.21 18.88 19.20 153,300 +0.17(+0.89%)
Feb 16, 2007 18.93 19.19 18.85 19.03 166,400 +0.10(+0.53%)
Feb 15, 2007 19.00 19.18 18.89 18.93 163,000 -0.08(-0.42%)
Feb 14, 2007 19.05 19.21 18.95 19.01 235,300 -0.06(-0.31%)
Feb 13, 2007 18.80 19.23 18.65 19.07 354,754 +0.29(+1.54%)
Feb 12, 2007 18.81 18.91 18.58 18.78 385,704 -0.09(-0.48%)
Feb 09, 2007 18.80 19.06 18.60 18.87 429,200 +0.24(+1.29%)
Feb 08, 2007 18.01 18.77 18.01 18.63 457,300 +0.59(+3.27%)
Feb 07, 2007 18.11 18.38 17.90 18.04 306,900 -0.08(-0.44%)
Feb 06, 2007 18.38 18.40 18.04 18.12 346,800 -0.26(-1.41%)
Feb 05, 2007 18.52 18.66 18.17 18.38 427,400 -0.30(-1.61%)
Feb 02, 2007 18.82 19.00 18.61 18.68 229,400 -0.16(-0.85%)
Feb 01, 2007 18.41 18.99 18.40 18.84 461,400 +0.43(+2.34%)
Jan 31, 2007 18.82 18.88 18.06 18.41 499,300 -0.27(-1.45%)
Jan 30, 2007 18.93 18.99 18.67 18.68 269,000 -0.31(-1.63%)
Jan 29, 2007 18.70 19.19 18.63 18.99 414,500 +0.19(+1.01%)
Jan 26, 2007 18.62 19.00 18.62 18.80 482,300 +0.19(+1.02%)
Jan 25, 2007 19.20 19.71 18.57 18.61 495,600 -0.80(-4.12%)
Jan 24, 2007 19.95 20.12 19.30 19.41 821,900 -0.57(-2.85%)
Jan 23, 2007 20.23 20.49 19.65 19.98 431,700 -0.40(-1.96%)
Jan 22, 2007 20.95 20.99 20.30 20.38 191,500 -0.70(-3.32%)
Jan 19, 2007 20.63 21.11 20.35 21.08 122,000 +0.37(+1.79%)
Jan 18, 2007 21.01 21.08 20.42 20.71 244,600 -0.46(-2.17%)
Jan 17, 2007 21.25 21.40 21.12 21.17 94,400 -0.27(-1.26%)
Jan 16, 2007 21.55 21.79 21.20 21.44 134,600 -0.20(-0.92%)
Jan 12, 2007 21.82 21.99 21.49 21.64 149,800 -0.35(-1.59%)
Jan 11, 2007 21.74 22.16 21.72 21.99 168,400 +0.29(+1.34%)
Jan 10, 2007 22.21 22.50 21.60 21.70 297,300 -0.48(-2.16%)
Jan 09, 2007 21.13 22.30 21.13 22.18 362,700 +1.04(+4.92%)
Jan 08, 2007 21.36 21.36 20.78 21.14 258,200 -0.36(-1.67%)
Jan 05, 2007 22.05 22.12 21.30 21.50 178,300 -0.68(-3.07%)
Jan 04, 2007 21.95 22.28 21.78 22.18 182,900 -0.01(-0.05%)
Jan 03, 2007 21.85 22.35 21.85 22.19 350,200 +0.29(+1.32%)
Dec 29, 2006 22.20 22.30 21.83 21.90 242,200 -0.47(-2.10%)
Dec 28, 2006 22.56 22.62 22.11 22.37 146,800 -0.32(-1.41%)
Dec 27, 2006 22.31 22.72 22.31 22.69 121,200 +0.38(+1.70%)
Dec 26, 2006 22.23 22.41 22.15 22.31 127,300 -0.10(-0.45%)
Dec 22, 2006 22.30 22.46 22.10 22.41 113,300 +0.00(+0.00%)
Dec 21, 2006 22.92 23.15 22.28 22.41 210,100 -0.71(-3.07%)
Dec 20, 2006 22.64 23.21 22.61 23.12 481,900 +0.47(+2.08%)
Dec 19, 2006 22.21 22.73 22.16 22.65 190,800 +0.29(+1.30%)
Dec 18, 2006 22.93 22.99 22.25 22.36 321,500 -0.63(-2.74%)
Dec 15, 2006 22.69 22.99 22.59 22.99 580,100 +0.40(+1.77%)
Dec 14, 2006 21.82 22.63 21.80 22.59 369,500 +0.75(+3.43%)
Dec 13, 2006 21.75 21.96 21.68 21.84 204,800 +0.14(+0.65%)
Dec 12, 2006 21.63 21.79 21.48 21.70 174,300 +0.07(+0.32%)
Dec 11, 2006 21.32 21.68 21.21 21.63 199,000 +0.22(+1.03%)
Dec 08, 2006 21.45 21.56 21.26 21.41 135,700 -0.10(-0.46%)
Dec 07, 2006 21.44 21.64 21.38 21.51 143,700 +0.04(+0.19%)
Dec 06, 2006 21.67 21.89 21.45 21.47 209,900 -0.35(-1.60%)
Dec 05, 2006 21.07 21.83 21.05 21.82 370,300 +0.75(+3.56%)
Dec 04, 2006 20.79 21.24 20.75 21.07 213,400 +0.28(+1.35%)
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.