Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.75 18.33 17.51 18.07 324,085 +0.42(+2.35%)
Feb 27, 2007 18.05 18.05 17.63 17.65 135,584 -0.51(-2.81%)
Feb 26, 2007 18.34 18.70 18.10 18.16 59,257 -0.30(-1.63%)
Feb 23, 2007 18.65 18.81 18.05 18.46 180,566 -0.09(-0.49%)
Feb 22, 2007 18.25 18.81 18.25 18.55 257,177 +0.01(+0.05%)
Feb 21, 2007 20.00 20.00 18.20 18.54 308,741 -1.41(-7.07%)
Feb 20, 2007 19.00 20.08 18.80 19.95 94,873 +0.80(+4.18%)
Feb 16, 2007 18.65 19.19 18.55 19.15 111,375 +0.34(+1.81%)
Feb 15, 2007 18.63 18.91 18.63 18.81 51,805 +0.00(+0.00%)
Feb 14, 2007 18.38 18.86 18.13 18.81 25,110 +0.26(+1.40%)
Feb 13, 2007 17.96 18.99 16.63 18.55 161,062 -0.13(-0.70%)
Feb 12, 2007 19.05 19.13 18.41 18.68 60,030 -0.38(-1.99%)
Feb 09, 2007 19.23 19.27 18.99 19.06 126,723 -0.29(-1.50%)
Feb 08, 2007 19.28 19.50 19.25 19.35 19,786 -0.07(-0.36%)
Feb 07, 2007 19.40 19.50 19.14 19.42 59,519 +0.00(+0.00%)
Feb 06, 2007 19.01 19.48 19.01 19.42 36,924 +0.37(+1.94%)
Feb 05, 2007 19.19 19.19 19.03 19.05 23,837 -0.08(-0.42%)
Feb 02, 2007 18.75 19.19 18.75 19.13 50,018 +0.13(+0.68%)
Feb 01, 2007 19.15 19.26 18.72 19.00 313,683 -0.27(-1.40%)
Jan 31, 2007 18.67 19.44 18.62 19.27 194,879 +0.52(+2.77%)
Jan 30, 2007 18.92 18.92 18.68 18.75 255,358 -0.20(-1.06%)
Jan 29, 2007 19.27 19.31 18.81 18.95 120,192 -0.40(-2.07%)
Jan 26, 2007 19.22 19.65 19.22 19.35 56,066 -0.11(-0.57%)
Jan 25, 2007 19.88 20.10 19.22 19.46 124,513 -0.63(-3.14%)
Jan 24, 2007 20.25 20.38 19.72 20.09 611,956 +0.09(+0.45%)
Jan 23, 2007 20.18 20.79 19.47 20.00 573,402 +0.20(+1.01%)
Jan 22, 2007 19.75 20.00 19.28 19.80 96,703 -0.11(-0.55%)
Jan 19, 2007 19.99 20.10 19.78 19.91 30,500 -0.33(-1.63%)
Jan 18, 2007 20.15 20.41 20.01 20.24 98,074 -0.13(-0.65%)
Jan 17, 2007 20.62 20.70 20.00 20.37 146,395 -0.47(-2.25%)
Jan 16, 2007 19.03 20.85 18.63 20.84 401,908 +1.72(+9.00%)
Jan 12, 2007 18.86 19.15 18.86 19.12 119,003 +0.40(+2.14%)
Jan 11, 2007 18.02 19.13 18.02 18.72 195,537 +0.39(+2.13%)
Jan 10, 2007 18.16 18.50 18.16 18.33 104,093 +0.00(+0.00%)
Jan 09, 2007 18.05 18.44 18.05 18.33 275,557 +0.01(+0.05%)
Jan 08, 2007 18.45 18.45 18.01 18.32 28,903 +0.22(+1.22%)
Jan 05, 2007 18.24 18.26 18.05 18.10 84,506 -0.08(-0.44%)
Jan 04, 2007 18.10 18.85 17.90 18.18 183,454 +0.17(+0.94%)
Jan 03, 2007 18.19 18.36 18.00 18.01 102,564 -0.44(-2.38%)
Dec 29, 2006 18.06 18.52 18.06 18.45 17,318 +0.01(+0.05%)
Dec 28, 2006 18.18 18.44 18.01 18.44 98,928 +0.07(+0.38%)
Dec 27, 2006 18.21 18.44 18.21 18.37 85,729 -0.01(-0.03%)
Dec 26, 2006 18.25 18.50 18.25 18.38 47,185 +0.13(+0.69%)
Dec 22, 2006 18.00 18.39 18.00 18.25 89,703 +0.25(+1.39%)
Dec 21, 2006 18.12 18.19 17.97 18.00 213,414 -0.16(-0.88%)
Dec 20, 2006 18.16 18.38 18.10 18.16 297,641 -0.04(-0.22%)
Dec 19, 2006 18.39 18.45 18.15 18.20 213,734 -0.42(-2.26%)
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.