Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.94 17.13 16.60 16.72 4,083,283 -0.30(-1.76%)
Feb 27, 2007 17.41 17.49 16.81 17.02 5,227,606 -0.56(-3.19%)
Feb 26, 2007 17.92 17.92 17.55 17.58 3,873,784 -0.15(-0.85%)
Feb 23, 2007 17.70 17.91 17.56 17.73 4,201,913 +0.09(+0.51%)
Feb 22, 2007 17.42 17.78 17.38 17.64 3,914,848 +0.17(+0.97%)
Feb 21, 2007 17.63 17.65 17.22 17.47 5,543,985 -0.10(-0.57%)
Feb 20, 2007 17.08 17.68 17.00 17.57 5,414,915 +0.29(+1.68%)
Feb 16, 2007 17.10 17.51 16.95 17.28 7,713,533 +0.19(+1.11%)
Feb 15, 2007 17.00 17.15 16.93 17.09 4,340,249 +0.05(+0.29%)
Feb 14, 2007 16.50 17.09 16.49 17.04 5,977,403 +0.54(+3.27%)
Feb 13, 2007 16.38 16.52 16.30 16.50 5,039,288 +0.24(+1.48%)
Feb 12, 2007 16.40 16.49 16.20 16.26 4,549,806 -0.19(-1.16%)
Feb 09, 2007 16.56 16.59 16.29 16.45 8,196,961 +0.01(+0.06%)
Feb 08, 2007 16.95 17.10 16.05 16.44 12,742,668 -0.40(-2.38%)
Feb 07, 2007 16.85 17.12 16.64 16.84 3,038,818 +0.07(+0.42%)
Feb 06, 2007 17.06 17.08 16.59 16.77 3,485,619 -0.26(-1.53%)
Feb 05, 2007 17.31 17.31 16.73 17.03 5,796,387 -0.36(-2.07%)
Feb 02, 2007 17.35 17.65 17.13 17.39 5,590,023 +0.31(+1.81%)
Feb 01, 2007 16.99 17.24 16.84 17.08 3,625,345 +0.06(+0.35%)
Jan 31, 2007 16.51 17.05 16.50 17.02 6,062,370 +0.30(+1.79%)
Jan 30, 2007 17.31 17.35 16.70 16.72 7,282,672 -0.56(-3.24%)
Jan 29, 2007 16.74 17.60 16.67 17.28 6,989,280 +0.46(+2.73%)
Jan 26, 2007 17.71 17.73 16.60 16.82 12,196,210 -0.30(-1.75%)
Jan 25, 2007 18.07 18.12 16.96 17.12 7,181,095 -0.99(-5.47%)
Jan 24, 2007 17.61 18.23 17.60 18.11 3,633,235 +0.56(+3.19%)
Jan 23, 2007 17.40 17.84 17.36 17.55 2,304,259 +0.09(+0.52%)
Jan 22, 2007 17.76 17.76 17.13 17.46 5,424,586 -0.28(-1.58%)
Jan 19, 2007 17.74 17.83 17.62 17.74 4,061,260 -0.11(-0.62%)
Jan 18, 2007 18.65 18.67 17.77 17.85 4,062,637 -0.79(-4.24%)
Jan 17, 2007 18.36 18.79 18.35 18.64 5,976,741 +0.21(+1.14%)
Jan 16, 2007 18.12 18.52 18.10 18.43 3,836,112 +0.35(+1.94%)
Jan 12, 2007 18.25 18.55 17.97 18.08 5,342,910 -0.35(-1.90%)
Jan 11, 2007 18.08 18.55 17.85 18.43 9,170,305 +0.90(+5.13%)
Jan 10, 2007 17.01 17.59 17.01 17.53 2,370,135 +0.35(+2.04%)
Jan 09, 2007 17.28 17.54 16.99 17.18 3,100,187 -0.01(-0.06%)
Jan 08, 2007 17.13 17.39 16.85 17.19 4,730,040 -0.01(-0.06%)
Jan 05, 2007 17.30 17.30 16.76 17.20 4,033,128 -0.10(-0.58%)
Jan 04, 2007 17.15 17.39 16.80 17.30 3,197,160 +0.14(+0.82%)
Jan 03, 2007 17.56 17.89 16.65 17.16 5,384,211 -0.08(-0.46%)
Dec 29, 2006 17.35 17.64 17.21 17.24 2,795,942 -0.14(-0.81%)
Dec 28, 2006 17.25 17.50 17.19 17.38 3,323,315 +0.04(+0.23%)
Dec 27, 2006 17.01 17.47 17.01 17.34 3,453,468 +0.33(+1.94%)
Dec 26, 2006 16.88 17.04 16.85 17.01 2,840,447 +0.13(+0.77%)
Dec 22, 2006 16.59 16.96 16.53 16.88 4,099,706 +0.02(+0.12%)
Dec 21, 2006 16.89 16.98 16.71 16.86 5,781,946 +0.01(+0.06%)
Dec 20, 2006 17.03 17.11 16.79 16.85 4,562,639 -0.14(-0.82%)
Dec 19, 2006 16.79 17.25 16.52 16.99 5,347,658 +0.04(+0.24%)
Dec 18, 2006 17.52 17.69 16.73 16.95 5,865,923 -0.55(-3.14%)
Dec 15, 2006 17.58 17.90 17.45 17.50 4,173,795 -0.02(-0.11%)
Dec 14, 2006 17.47 17.99 17.45 17.52 5,028,604 +0.02(+0.11%)
Dec 13, 2006 17.62 17.78 17.36 17.50 2,985,174 -0.05(-0.28%)
Dec 12, 2006 17.62 17.85 17.40 17.55 3,223,678 -0.39(-2.17%)
Dec 11, 2006 17.81 17.99 17.50 17.94 4,135,038 +0.09(+0.50%)
Dec 08, 2006 17.74 18.19 17.62 17.85 7,872,695 +0.33(+1.88%)
Dec 07, 2006 17.72 17.89 17.50 17.52 4,668,380 -0.01(-0.06%)
Dec 06, 2006 17.59 17.79 17.29 17.53 4,200,258 -0.06(-0.34%)
Dec 05, 2006 17.65 17.80 17.48 17.59 5,958,782 +0.11(+0.63%)
Dec 04, 2006 17.15 17.50 17.14 17.48 5,050,791 +0.34(+1.98%)
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.