Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.41 12.52 12.35 12.45 3,490,900 +0.02(+0.16%)
Jan 30, 2007 12.31 12.52 12.30 12.43 3,184,700 +0.13(+1.06%)
Jan 29, 2007 12.36 12.57 12.26 12.30 3,388,700 -0.05(-0.40%)
Jan 26, 2007 11.85 12.40 11.80 12.35 5,403,000 +0.37(+3.09%)
Jan 25, 2007 12.27 12.41 11.70 11.98 8,973,000 -0.34(-2.76%)
Jan 24, 2007 12.43 12.70 12.29 12.32 3,078,100 -0.06(-0.48%)
Jan 23, 2007 12.64 12.66 12.17 12.38 4,640,800 -0.26(-2.06%)
Jan 22, 2007 12.70 12.93 12.46 12.64 2,936,200 -0.10(-0.78%)
Jan 19, 2007 12.72 12.96 12.69 12.74 3,237,600 +0.02(+0.16%)
Jan 18, 2007 12.95 12.95 12.35 12.72 5,639,200 -0.27(-2.08%)
Jan 17, 2007 13.41 13.41 12.90 12.99 4,579,600 -0.42(-3.13%)
Jan 16, 2007 13.35 13.46 13.25 13.41 3,817,200 -0.03(-0.22%)
Jan 12, 2007 13.31 13.68 13.31 13.44 2,820,900 +0.03(+0.22%)
Jan 11, 2007 13.15 13.46 13.15 13.41 2,527,900 +0.18(+1.36%)
Jan 10, 2007 13.25 13.34 13.13 13.23 2,801,500 -0.02(-0.15%)
Jan 09, 2007 13.14 13.64 13.03 13.25 5,941,100 +0.10(+0.76%)
Jan 08, 2007 13.60 13.68 12.75 13.15 9,317,700 -0.53(-3.87%)
Jan 05, 2007 13.95 14.07 13.61 13.68 4,026,700 -0.39(-2.77%)
Jan 04, 2007 14.12 14.38 13.89 14.07 4,041,800 -0.20(-1.40%)
Jan 03, 2007 14.75 14.78 14.21 14.27 3,961,200 -0.48(-3.25%)
Dec 29, 2006 14.56 14.79 14.44 14.75 3,206,300 +0.19(+1.30%)
Dec 28, 2006 14.36 14.60 14.35 14.56 2,200,100 +0.08(+0.55%)
Dec 27, 2006 14.48 14.75 14.40 14.48 3,243,600 -0.05(-0.34%)
Dec 26, 2006 14.55 14.67 14.43 14.53 1,937,300 +0.00(+0.00%)
Dec 22, 2006 14.00 14.64 13.90 14.53 3,734,400 +0.58(+4.16%)
Dec 21, 2006 14.09 14.12 13.80 13.95 4,306,500 -0.11(-0.78%)
Dec 20, 2006 14.11 14.28 13.91 14.06 1,985,000 -0.06(-0.42%)
Dec 19, 2006 13.94 14.25 13.86 14.12 2,222,200 +0.04(+0.28%)
Dec 18, 2006 14.20 14.30 14.03 14.08 2,461,900 -0.07(-0.49%)
Dec 15, 2006 14.34 14.53 14.13 14.15 3,261,000 +0.04(+0.28%)
Dec 14, 2006 14.00 14.15 13.82 14.11 3,441,400 +0.10(+0.71%)
Dec 13, 2006 14.25 14.25 14.01 14.01 2,537,900 -0.24(-1.68%)
Dec 12, 2006 14.39 14.51 14.15 14.25 2,362,600 -0.21(-1.45%)
Dec 11, 2006 14.45 14.70 14.39 14.46 2,031,200 -0.11(-0.75%)
Dec 08, 2006 14.56 14.80 14.53 14.57 1,526,200 -0.16(-1.09%)
Dec 07, 2006 14.58 14.77 14.51 14.73 1,450,200 +0.08(+0.55%)
Dec 06, 2006 14.73 14.88 14.51 14.65 2,036,300 -0.15(-1.01%)
Dec 05, 2006 14.70 14.93 14.68 14.80 1,899,800 +0.05(+0.34%)
Dec 04, 2006 14.51 14.75 14.36 14.75 2,708,300 +0.14(+0.96%)
Dec 01, 2006 14.34 14.62 14.32 14.61 2,057,100 +0.14(+0.97%)
Nov 30, 2006 14.60 14.62 14.45 14.47 977,100 -0.11(-0.75%)
Nov 29, 2006 14.58 14.74 14.44 14.58 1,685,300 +0.00(+0.00%)
Nov 28, 2006 14.56 14.69 14.40 14.58 1,967,700 +0.02(+0.14%)
Nov 27, 2006 14.93 15.09 14.49 14.56 2,458,400 -0.37(-2.48%)
Nov 24, 2006 15.00 15.00 14.89 14.93 595,600 -0.15(-0.99%)
Nov 22, 2006 15.07 15.27 14.96 15.08 1,583,000 -0.08(-0.53%)
Nov 21, 2006 14.95 15.27 14.92 15.16 2,671,000 +0.17(+1.13%)
Nov 20, 2006 14.75 15.07 14.60 14.99 3,832,700 +0.25(+1.70%)
Nov 17, 2006 14.63 14.86 14.60 14.74 2,747,900 +0.03(+0.20%)
Nov 16, 2006 14.66 14.81 14.60 14.71 4,413,200 +0.01(+0.07%)
Nov 15, 2006 14.60 14.83 14.50 14.70 2,082,300 +0.02(+0.14%)
Nov 14, 2006 14.63 14.75 14.36 14.68 3,058,900 +0.23(+1.59%)
Nov 13, 2006 14.05 14.47 14.05 14.45 2,248,600 +0.33(+2.34%)
Nov 10, 2006 14.10 14.23 14.05 14.12 1,391,400 -0.03(-0.21%)
Nov 09, 2006 14.23 14.38 14.05 14.15 2,540,800 -0.16(-1.12%)
Nov 08, 2006 14.39 14.40 14.12 14.31 2,192,400 -0.15(-1.04%)
Nov 07, 2006 14.26 14.95 14.25 14.46 3,824,300 +0.17(+1.19%)
Nov 06, 2006 14.36 14.51 14.22 14.29 2,111,200 -0.07(-0.49%)
Nov 03, 2006 14.48 14.53 14.00 14.36 4,121,300 -0.10(-0.69%)
Nov 02, 2006 14.34 14.57 14.21 14.46 2,153,500 +0.08(+0.56%)
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.