Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.57 21.79 21.37 21.70 515,200 +0.14(+0.65%)
Jan 30, 2007 21.48 21.68 21.40 21.56 265,600 -0.01(-0.05%)
Jan 29, 2007 21.70 21.75 21.13 21.57 441,800 -0.22(-1.01%)
Jan 26, 2007 21.25 21.91 21.21 21.79 640,700 +0.29(+1.35%)
Jan 25, 2007 21.40 21.59 21.12 21.50 666,300 +0.23(+1.08%)
Jan 24, 2007 21.10 21.28 20.66 21.27 859,600 +0.17(+0.81%)
Jan 23, 2007 21.45 21.48 21.05 21.10 578,500 -0.04(-0.19%)
Jan 22, 2007 21.08 21.25 20.78 21.14 947,600 +0.02(+0.09%)
Jan 19, 2007 20.83 21.33 20.69 21.12 717,200 +0.30(+1.44%)
Jan 18, 2007 20.42 20.98 20.25 20.82 923,500 +0.37(+1.81%)
Jan 17, 2007 19.75 20.52 19.60 20.45 459,000 +0.40(+2.00%)
Jan 16, 2007 20.05 20.31 19.95 20.05 375,500 +0.05(+0.25%)
Jan 12, 2007 20.24 20.45 19.90 20.00 455,800 -0.31(-1.53%)
Jan 11, 2007 20.05 20.65 19.95 20.31 586,800 +0.33(+1.65%)
Jan 10, 2007 19.61 20.10 19.61 19.98 316,400 +0.16(+0.81%)
Jan 09, 2007 19.87 19.99 19.70 19.82 418,500 -0.01(-0.05%)
Jan 08, 2007 20.00 20.16 19.67 19.83 556,800 -0.17(-0.85%)
Jan 05, 2007 20.05 20.06 19.86 20.00 583,200 -0.14(-0.70%)
Jan 04, 2007 20.03 20.27 19.75 20.14 650,800 +0.11(+0.55%)
Jan 03, 2007 19.82 20.40 19.61 20.03 817,200 +0.23(+1.16%)
Dec 29, 2006 19.79 19.97 19.60 19.80 377,600 +0.01(+0.05%)
Dec 28, 2006 19.98 20.23 19.66 19.79 468,100 -0.20(-1.00%)
Dec 27, 2006 19.88 20.03 19.70 19.99 298,000 +0.22(+1.11%)
Dec 26, 2006 19.50 19.87 19.49 19.77 229,600 +0.24(+1.23%)
Dec 22, 2006 19.62 19.69 19.41 19.53 212,700 -0.13(-0.66%)
Dec 21, 2006 20.00 20.20 19.32 19.66 553,000 -0.34(-1.70%)
Dec 20, 2006 19.88 20.18 19.75 20.00 510,600 +0.13(+0.65%)
Dec 19, 2006 19.78 20.10 19.58 19.87 869,300 -0.04(-0.20%)
Dec 18, 2006 20.31 20.40 19.76 19.91 1,230,300 -0.44(-2.16%)
Dec 15, 2006 18.85 20.45 18.85 20.35 3,550,700 +1.73(+9.29%)
Dec 14, 2006 18.15 18.78 18.13 18.62 827,500 +0.51(+2.82%)
Dec 13, 2006 18.49 18.67 17.93 18.11 829,900 -0.24(-1.31%)
Dec 12, 2006 18.90 18.90 18.20 18.35 538,700 -0.55(-2.91%)
Dec 11, 2006 18.52 19.00 18.48 18.90 1,034,000 +0.38(+2.05%)
Dec 08, 2006 18.24 18.74 18.24 18.52 526,900 +0.17(+0.93%)
Dec 07, 2006 18.50 18.75 17.91 18.35 955,100 +0.02(+0.11%)
Dec 06, 2006 17.19 18.38 16.78 18.33 2,311,500 +1.13(+6.57%)
Dec 05, 2006 17.39 18.06 16.94 17.20 2,015,800 -0.80(-4.44%)
Dec 04, 2006 18.53 18.90 17.84 18.00 1,650,900 -0.64(-3.43%)
Dec 01, 2006 18.30 19.00 18.02 18.64 2,826,300 +0.27(+1.47%)
Nov 30, 2006 16.47 18.60 16.40 18.37 4,222,700 +1.85(+11.20%)
Nov 29, 2006 15.49 16.67 15.49 16.52 1,681,100 +1.15(+7.48%)
Nov 28, 2006 15.22 15.66 15.11 15.37 594,200 +0.03(+0.20%)
Nov 27, 2006 15.81 15.81 15.08 15.34 1,169,200 -0.57(-3.58%)
Nov 24, 2006 15.49 15.99 15.40 15.91 277,500 +0.32(+2.05%)
Nov 22, 2006 15.80 15.92 15.37 15.59 781,200 -0.19(-1.20%)
Nov 21, 2006 15.90 16.25 15.66 15.78 636,000 -0.08(-0.50%)
Nov 20, 2006 15.65 15.90 15.53 15.86 495,000 +0.29(+1.86%)
Nov 17, 2006 15.35 15.58 15.02 15.57 504,900 +0.09(+0.58%)
Nov 16, 2006 15.25 15.75 15.25 15.48 1,180,200 +0.27(+1.78%)
Nov 15, 2006 14.46 15.50 14.40 15.21 1,735,100 +0.75(+5.19%)
Nov 14, 2006 14.03 14.60 13.88 14.46 597,600 +0.44(+3.14%)
Nov 13, 2006 13.78 14.09 13.62 14.02 291,300 +0.23(+1.67%)
Nov 10, 2006 13.73 13.93 13.63 13.79 271,800 +0.04(+0.29%)
Nov 09, 2006 13.91 13.95 13.66 13.75 296,900 -0.17(-1.22%)
Nov 08, 2006 13.89 14.07 13.66 13.92 402,400 -0.06(-0.43%)
Nov 07, 2006 13.86 14.29 13.81 13.98 569,900 +0.11(+0.79%)
Nov 06, 2006 13.46 13.96 13.37 13.87 372,300 +0.56(+4.21%)
Nov 03, 2006 13.48 13.68 13.08 13.31 337,500 -0.13(-0.97%)
Nov 02, 2006 13.15 13.59 13.13 13.44 320,600 +0.21(+1.59%)
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.