Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.35 21.13 20.02 20.80 78,993 +0.37(+1.81%)
Feb 27, 2007 21.09 21.09 20.00 20.43 106,859 -0.82(-3.86%)
Feb 26, 2007 21.00 21.74 20.50 21.25 160,305 -0.52(-2.39%)
Feb 23, 2007 22.61 22.61 21.45 21.77 139,899 -0.97(-4.27%)
Feb 22, 2007 25.62 25.80 22.46 22.74 269,049 -3.63(-13.77%)
Feb 21, 2007 25.60 26.74 25.25 26.37 64,920 +0.81(+3.17%)
Feb 20, 2007 24.90 25.61 24.70 25.56 70,372 +0.85(+3.44%)
Feb 16, 2007 24.95 25.58 24.33 24.71 41,100 -0.09(-0.36%)
Feb 15, 2007 24.70 25.52 24.51 24.80 67,173 +0.14(+0.57%)
Feb 14, 2007 24.28 24.70 24.01 24.66 38,754 +0.29(+1.19%)
Feb 13, 2007 24.68 24.80 23.75 24.37 50,000 -0.38(-1.54%)
Feb 12, 2007 25.00 25.00 24.50 24.75 42,314 -0.25(-1.00%)
Feb 09, 2007 25.50 25.50 24.91 25.00 88,759 -0.10(-0.40%)
Feb 08, 2007 24.80 25.42 24.52 25.10 160,111 +0.31(+1.25%)
Feb 07, 2007 24.02 25.00 23.70 24.79 101,861 +0.98(+4.12%)
Feb 06, 2007 23.74 24.15 23.58 23.81 176,101 +0.27(+1.15%)
Feb 05, 2007 22.66 23.75 22.35 23.54 119,406 +0.88(+3.88%)
Feb 02, 2007 22.00 22.89 21.76 22.66 113,826 +0.82(+3.75%)
Feb 01, 2007 22.01 22.18 21.52 21.84 64,664 +0.14(+0.65%)
Jan 31, 2007 21.98 22.14 21.68 21.70 42,019 -0.31(-1.41%)
Jan 30, 2007 22.14 22.19 21.93 22.01 59,143 +0.03(+0.14%)
Jan 29, 2007 22.20 22.23 21.21 21.98 103,737 +0.11(+0.50%)
Jan 26, 2007 21.68 22.14 21.00 21.87 66,066 +0.39(+1.82%)
Jan 25, 2007 21.89 22.23 21.29 21.48 70,704 -0.36(-1.65%)
Jan 24, 2007 20.29 21.89 20.29 21.84 91,569 +1.20(+5.81%)
Jan 23, 2007 21.70 21.70 19.50 20.64 234,833 -1.21(-5.54%)
Jan 22, 2007 22.60 22.60 21.72 21.85 119,995 -0.73(-3.23%)
Jan 19, 2007 21.94 22.58 21.50 22.58 63,103 +0.50(+2.26%)
Jan 18, 2007 22.17 22.65 21.51 22.08 103,626 -0.17(-0.76%)
Jan 17, 2007 22.00 22.95 21.86 22.25 192,622 +0.30(+1.37%)
Jan 16, 2007 21.68 22.00 21.01 21.95 170,271 +1.00(+4.77%)
Jan 12, 2007 21.23 21.50 20.84 20.95 68,707 -0.15(-0.71%)
Jan 11, 2007 20.20 21.53 20.20 21.10 147,197 +0.95(+4.71%)
Jan 10, 2007 19.45 20.20 19.34 20.15 64,361 +0.65(+3.33%)
Jan 09, 2007 20.06 20.19 19.30 19.50 73,478 -0.44(-2.21%)
Jan 08, 2007 19.49 20.11 19.49 19.94 110,543 +0.10(+0.50%)
Jan 05, 2007 19.65 20.00 19.52 19.84 100,219 +0.07(+0.35%)
Jan 04, 2007 19.25 19.87 19.00 19.77 123,324 +0.34(+1.75%)
Jan 03, 2007 20.26 20.31 19.15 19.43 200,523 +0.60(+3.19%)
Dec 29, 2006 19.01 19.45 18.50 18.83 77,455 -0.17(-0.89%)
Dec 28, 2006 20.62 20.62 18.51 19.00 209,200 -1.74(-8.39%)
Dec 27, 2006 21.02 21.20 20.26 20.74 170,432 -0.26(-1.24%)
Dec 26, 2006 21.38 21.74 20.86 21.00 264,222 -0.02(-0.10%)
Dec 22, 2006 21.04 21.27 20.15 21.02 115,378 -0.02(-0.10%)
Dec 21, 2006 21.12 21.24 20.41 21.04 50,699 -0.06(-0.28%)
Dec 20, 2006 21.50 21.69 21.06 21.10 68,846 -0.17(-0.80%)
Dec 19, 2006 20.00 21.83 20.00 21.27 56,882 +1.16(+5.77%)
Dec 18, 2006 21.75 21.91 19.62 20.11 148,860 -1.47(-6.81%)
Dec 15, 2006 21.50 22.24 20.94 21.58 48,101 +0.08(+0.37%)
Dec 14, 2006 21.92 22.00 21.21 21.50 300,419 -0.42(-1.92%)
Dec 13, 2006 22.50 22.50 21.39 21.92 151,178 -0.07(-0.32%)
Dec 12, 2006 20.77 22.00 20.39 21.99 98,727 +1.14(+5.47%)
Dec 11, 2006 20.70 20.90 20.22 20.85 178,709 -0.07(-0.33%)
Dec 08, 2006 21.20 21.20 20.87 20.92 80,920 -0.02(-0.10%)
Dec 07, 2006 22.00 22.50 20.56 20.94 251,546 +2.49(+13.50%)
Dec 06, 2006 18.32 18.73 17.82 18.45 100,348 +0.30(+1.65%)
Dec 05, 2006 17.50 18.25 14.98 18.15 76,759 +0.65(+3.71%)
Dec 04, 2006 15.17 17.75 14.80 17.50 87,732 +2.30(+15.13%)
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.