Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.89 18.46 17.89 18.22 1,043,444 +0.33(+1.86%)
Jan 30, 2007 20.74 17.92 17.09 17.89 2,409,832 +1.00(+5.92%)
Jan 29, 2007 16.84 16.91 16.78 16.89 454,323 +0.02(+0.10%)
Jan 26, 2007 17.00 17.04 16.82 16.87 305,666 -0.12(-0.72%)
Jan 25, 2007 17.12 17.17 16.95 17.00 189,095 -0.16(-0.94%)
Jan 24, 2007 17.14 17.19 17.07 17.16 166,692 +0.01(+0.08%)
Jan 23, 2007 16.89 17.19 16.85 17.14 422,807 +0.27(+1.60%)
Jan 22, 2007 17.00 17.00 16.77 16.87 215,105 -0.08(-0.46%)
Jan 19, 2007 16.93 16.98 16.78 16.95 315,729 +0.19(+1.15%)
Jan 18, 2007 16.87 16.92 16.69 16.76 280,606 -0.11(-0.67%)
Jan 17, 2007 16.80 16.92 16.75 16.87 145,049 +0.09(+0.57%)
Jan 16, 2007 16.70 16.78 16.65 16.77 228,016 +0.14(+0.84%)
Jan 12, 2007 16.48 16.67 16.48 16.63 139,543 +0.17(+1.02%)
Jan 11, 2007 16.35 16.56 16.35 16.47 224,029 +0.18(+1.08%)
Jan 10, 2007 16.28 16.34 16.17 16.29 276,429 -0.06(-0.37%)
Jan 09, 2007 16.22 16.38 16.10 16.35 335,664 +0.13(+0.78%)
Jan 08, 2007 16.19 16.23 16.02 16.22 352,751 +0.03(+0.20%)
Jan 05, 2007 16.43 16.47 16.16 16.19 387,114 -0.31(-1.85%)
Jan 04, 2007 16.63 16.63 16.38 16.50 215,675 -0.13(-0.80%)
Jan 03, 2007 16.71 16.96 16.50 16.63 547,352 -0.02(-0.11%)
Dec 29, 2006 16.80 16.87 16.64 16.65 261,240 -0.15(-0.90%)
Dec 28, 2006 16.73 16.82 16.68 16.80 325,222 +0.08(+0.50%)
Dec 27, 2006 16.56 16.75 16.56 16.71 199,158 +0.22(+1.36%)
Dec 26, 2006 16.31 16.50 16.30 16.49 166,313 +0.18(+1.10%)
Dec 22, 2006 16.45 16.53 16.14 16.31 302,059 -0.11(-0.66%)
Dec 21, 2006 16.52 16.57 16.36 16.42 436,097 -0.11(-0.64%)
Dec 20, 2006 16.51 16.58 16.46 16.52 180,742 +0.00(+0.02%)
Dec 19, 2006 16.50 16.55 16.36 16.52 315,349 +0.00(+0.02%)
Dec 18, 2006 16.52 16.61 16.48 16.52 290,478 +0.00(+0.00%)
Dec 15, 2006 16.52 16.62 16.41 16.52 389,393 +0.04(+0.21%)
Dec 14, 2006 16.49 16.54 16.44 16.48 410,656 +0.04(+0.21%)
Dec 13, 2006 16.39 16.51 16.36 16.45 325,411 +0.05(+0.30%)
Dec 12, 2006 16.55 16.56 16.35 16.40 353,510 -0.12(-0.74%)
Dec 11, 2006 16.81 16.81 16.51 16.52 321,994 -0.29(-1.71%)
Dec 08, 2006 16.94 17.00 16.60 16.81 183,020 -0.13(-0.77%)
Dec 07, 2006 16.89 16.98 16.81 16.94 276,239 +0.13(+0.79%)
Dec 06, 2006 16.81 16.90 16.75 16.81 135,936 +0.02(+0.13%)
Dec 05, 2006 16.77 16.87 16.64 16.78 187,576 +0.08(+0.48%)
Dec 04, 2006 16.60 16.79 16.48 16.70 561,022 +0.02(+0.15%)
Dec 01, 2006 16.62 16.86 16.47 16.68 514,317 -0.16(-0.94%)
Nov 30, 2006 16.89 16.93 16.81 16.84 790,177 -0.01(-0.08%)
Nov 29, 2006 17.01 17.16 16.74 16.85 483,940 -0.15(-0.89%)
Nov 28, 2006 16.33 17.33 15.99 17.00 1,849,000 +0.62(+3.82%)
Nov 27, 2006 16.98 17.01 16.34 16.38 282,504 -0.65(-3.80%)
Nov 24, 2006 17.05 17.09 16.92 17.02 338,891 -0.06(-0.37%)
Nov 22, 2006 16.82 17.09 16.82 17.09 568,616 +0.30(+1.80%)
Nov 21, 2006 16.77 16.78 16.67 16.78 218,143 -0.02(-0.13%)
Nov 20, 2006 16.73 16.81 16.65 16.81 226,117 +0.08(+0.48%)
Nov 17, 2006 16.70 16.75 16.60 16.73 164,794 +0.02(+0.15%)
Nov 16, 2006 16.85 16.85 16.65 16.70 177,134 -0.08(-0.48%)
Nov 15, 2006 16.61 16.83 16.61 16.78 165,933 +0.12(+0.72%)
Nov 14, 2006 16.44 16.67 16.41 16.66 169,161 +0.09(+0.53%)
Nov 13, 2006 16.43 16.59 16.36 16.57 192,323 +0.14(+0.88%)
Nov 10, 2006 16.39 16.43 16.22 16.43 280,606 +0.08(+0.52%)
Nov 09, 2006 16.41 16.47 16.32 16.35 361,294 -0.10(-0.60%)
Nov 08, 2006 16.28 16.49 16.23 16.44 184,159 +0.13(+0.82%)
Nov 07, 2006 16.19 16.35 16.10 16.31 577,919 +0.12(+0.76%)
Nov 06, 2006 16.14 16.24 16.11 16.19 417,681 +0.05(+0.30%)
Nov 03, 2006 16.14 16.24 15.99 16.14 354,649 -0.08(-0.52%)
Nov 02, 2006 16.42 16.42 16.15 16.22 259,532 -0.22(-1.37%)
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.