Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.14 24.65 22.01 24.55 46,458 +1.20(+5.14%)
Feb 27, 2007 26.10 26.34 23.23 23.35 54,078 -3.55(-13.20%)
Feb 26, 2007 28.00 28.00 26.63 26.90 64,925 -0.85(-3.06%)
Feb 23, 2007 27.24 27.88 26.88 27.75 156,338 +0.75(+2.78%)
Feb 22, 2007 27.14 27.59 26.90 27.00 24,921 +0.06(+0.22%)
Feb 21, 2007 27.20 27.20 26.50 26.94 31,771 -0.16(-0.59%)
Feb 20, 2007 26.74 27.40 26.02 27.10 113,898 +0.70(+2.65%)
Feb 16, 2007 24.63 26.46 24.63 26.40 83,296 +1.92(+7.84%)
Feb 15, 2007 24.36 24.65 23.83 24.48 3,754 +0.04(+0.16%)
Feb 14, 2007 24.65 24.85 24.29 24.44 17,449 +0.24(+0.99%)
Feb 13, 2007 24.26 24.54 23.48 24.20 16,275 +0.20(+0.83%)
Feb 12, 2007 25.21 25.57 23.79 24.00 49,348 -1.00(-4.00%)
Feb 09, 2007 23.04 25.50 23.04 25.00 110,957 +1.56(+6.66%)
Feb 08, 2007 21.07 25.25 21.07 23.44 122,973 +3.07(+15.07%)
Feb 07, 2007 20.00 20.50 19.95 20.37 20,477 +0.44(+2.20%)
Feb 06, 2007 20.40 20.50 19.85 19.93 15,341 -0.34(-1.67%)
Feb 05, 2007 20.79 20.90 20.08 20.27 36,260 -0.33(-1.60%)
Feb 02, 2007 18.80 21.00 18.75 20.60 73,330 +1.85(+9.87%)
Feb 01, 2007 18.69 18.75 18.69 18.75 5,016 +0.07(+0.37%)
Jan 31, 2007 18.62 18.69 18.62 18.68 1,500 -0.07(-0.37%)
Jan 30, 2007 18.69 18.83 18.58 18.75 4,850 +0.20(+1.08%)
Jan 29, 2007 18.19 18.55 18.19 18.55 1,488 +0.05(+0.27%)
Jan 26, 2007 18.50 18.50 18.50 18.50 100 +0.01(+0.05%)
Jan 25, 2007 18.41 18.49 18.41 18.49 300 +0.21(+1.15%)
Jan 24, 2007 18.63 18.80 18.28 18.28 2,894 -0.47(-2.51%)
Jan 23, 2007 18.50 18.75 18.50 18.75 700 +0.16(+0.86%)
Jan 22, 2007 18.37 18.72 18.37 18.59 1,840 +0.08(+0.43%)
Jan 19, 2007 18.43 18.51 18.43 18.51 2,034 -0.22(-1.17%)
Jan 18, 2007 18.57 18.73 18.51 18.73 2,116 +0.04(+0.21%)
Jan 17, 2007 18.89 18.89 18.68 18.69 4,223 -0.06(-0.32%)
Jan 16, 2007 18.58 19.00 18.52 18.75 6,717 +0.31(+1.68%)
Jan 12, 2007 18.26 18.44 18.24 18.44 1,306 -0.01(-0.05%)
Jan 11, 2007 18.50 18.64 18.16 18.45 2,262 -0.05(-0.27%)
Jan 10, 2007 18.08 18.64 18.08 18.50 2,000 -0.07(-0.38%)
Jan 09, 2007 18.56 18.65 18.55 18.57 1,100 +0.05(+0.27%)
Jan 08, 2007 18.15 18.63 18.15 18.52 3,791 +0.19(+1.04%)
Jan 05, 2007 18.41 18.63 18.01 18.33 3,530 -0.02(-0.11%)
Jan 04, 2007 18.64 18.64 18.01 18.35 4,002 -0.29(-1.56%)
Jan 03, 2007 18.95 18.95 18.16 18.64 8,507 +0.10(+0.54%)
Dec 29, 2006 18.75 18.75 18.54 18.54 250 -0.18(-0.96%)
Dec 28, 2006 18.33 18.72 18.33 18.72 2,246 -0.03(-0.16%)
Dec 27, 2006 18.68 18.90 18.25 18.75 1,400 +0.44(+2.40%)
Dec 26, 2006 18.42 18.74 18.00 18.31 1,600 -0.07(-0.38%)
Dec 22, 2006 18.50 18.50 18.15 18.38 1,705 -0.02(-0.11%)
Dec 21, 2006 18.72 18.85 18.40 18.40 3,875 -0.40(-2.13%)
Dec 20, 2006 18.60 18.85 18.60 18.80 4,200 +0.30(+1.62%)
Dec 19, 2006 18.36 18.50 18.30 18.50 7,152 +0.24(+1.31%)
Dec 18, 2006 18.30 18.46 18.05 18.26 10,702 +0.26(+1.44%)
Dec 15, 2006 18.00 18.00 18.00 18.00 3,047 +0.10(+0.56%)
Dec 14, 2006 18.05 18.05 17.80 17.90 3,685 -0.20(-1.10%)
Dec 13, 2006 18.10 18.14 18.00 18.10 2,629 +0.00(+0.00%)
Dec 12, 2006 18.06 18.30 18.00 18.10 6,987 +0.02(+0.11%)
Dec 11, 2006 17.55 18.08 17.55 18.08 800 +0.53(+3.02%)
Dec 08, 2006 17.55 17.55 17.55 17.55 100 -0.21(-1.18%)
Dec 07, 2006 17.76 17.76 17.76 17.76 4,610 -0.05(-0.28%)
Dec 06, 2006 17.81 17.81 17.81 17.81 200 -0.19(-1.06%)
Dec 05, 2006 17.98 18.00 17.98 18.00 2,379 +0.12(+0.67%)
Dec 04, 2006 17.80 17.99 17.50 17.88 4,991 +0.08(+0.45%)
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.