Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.60 24.10 23.27 23.47 314,040 -0.12(-0.51%)
Jan 30, 2007 24.07 24.10 23.45 23.59 157,973 -0.34(-1.42%)
Jan 29, 2007 23.41 24.35 23.28 23.93 265,450 +0.66(+2.84%)
Jan 26, 2007 23.23 23.52 22.94 23.27 68,944 -0.08(-0.34%)
Jan 25, 2007 23.66 23.79 22.92 23.35 125,110 -0.17(-0.72%)
Jan 24, 2007 23.34 23.75 23.21 23.52 101,296 +0.26(+1.12%)
Jan 23, 2007 23.16 23.84 23.16 23.26 111,710 +0.05(+0.22%)
Jan 22, 2007 23.10 23.65 22.99 23.21 406,293 +0.05(+0.19%)
Jan 19, 2007 23.38 23.40 22.78 23.16 184,565 -0.28(-1.17%)
Jan 18, 2007 23.48 23.84 23.31 23.44 107,530 -0.09(-0.38%)
Jan 17, 2007 23.45 24.18 23.45 23.53 135,953 -0.12(-0.51%)
Jan 16, 2007 23.99 23.99 23.21 23.65 144,954 -0.29(-1.21%)
Jan 12, 2007 23.65 24.00 23.42 23.94 141,286 +0.25(+1.06%)
Jan 11, 2007 22.90 24.17 22.58 23.69 302,221 +0.71(+3.09%)
Jan 10, 2007 22.60 23.07 22.31 22.98 197,811 +0.46(+2.04%)
Jan 09, 2007 22.45 22.70 22.21 22.52 92,498 +0.03(+0.13%)
Jan 08, 2007 22.59 22.59 21.88 22.49 143,847 -0.15(-0.66%)
Jan 05, 2007 23.30 23.30 22.32 22.64 104,454 -0.72(-3.08%)
Jan 04, 2007 22.48 23.87 22.22 23.36 223,183 +0.88(+3.91%)
Jan 03, 2007 23.50 23.50 22.06 22.48 168,843 -0.79(-3.39%)
Dec 29, 2006 23.15 23.50 22.76 23.27 147,809 +0.04(+0.17%)
Dec 28, 2006 23.37 23.67 23.00 23.23 101,983 -0.24(-1.02%)
Dec 27, 2006 23.15 23.57 22.66 23.47 126,523 +0.41(+1.78%)
Dec 26, 2006 23.10 23.50 23.06 23.06 97,471 +0.00(+0.00%)
Dec 22, 2006 22.71 23.26 22.50 23.06 65,141 +0.41(+1.81%)
Dec 21, 2006 22.73 23.57 22.26 22.65 121,221 -0.13(-0.57%)
Dec 20, 2006 22.90 22.92 22.53 22.78 72,962 -0.06(-0.26%)
Dec 19, 2006 23.81 23.81 22.30 22.84 166,707 -1.16(-4.83%)
Dec 18, 2006 22.98 24.22 22.90 24.00 196,643 +0.93(+4.03%)
Dec 15, 2006 23.93 23.97 22.96 23.07 139,218 -0.74(-3.11%)
Dec 14, 2006 23.37 23.99 23.37 23.81 104,948 +0.62(+2.67%)
Dec 13, 2006 23.08 23.38 22.95 23.19 111,347 +0.22(+0.96%)
Dec 12, 2006 22.64 23.54 22.60 22.97 70,275 +0.22(+0.97%)
Dec 11, 2006 23.04 23.24 22.62 22.75 137,429 -0.19(-0.83%)
Dec 08, 2006 23.04 23.19 22.65 22.94 112,156 -0.27(-1.16%)
Dec 07, 2006 23.40 23.40 23.00 23.21 139,641 -0.22(-0.94%)
Dec 06, 2006 23.69 23.76 22.63 23.43 123,128 -0.45(-1.88%)
Dec 05, 2006 22.81 24.00 22.81 23.88 205,455 +1.20(+5.29%)
Dec 04, 2006 21.79 22.85 21.79 22.68 114,034 +0.85(+3.89%)
Dec 01, 2006 21.37 21.99 21.00 21.83 409,573 +0.47(+2.20%)
Nov 30, 2006 22.44 22.44 21.30 21.36 488,800 -1.31(-5.78%)
Nov 29, 2006 24.35 24.50 22.12 22.67 413,769 -1.69(-6.94%)
Nov 28, 2006 24.49 24.49 23.87 24.36 131,297 -0.08(-0.33%)
Nov 27, 2006 25.00 25.00 23.51 24.44 110,835 -0.89(-3.51%)
Nov 24, 2006 24.78 25.33 24.74 25.33 15,697 +0.26(+1.04%)
Nov 22, 2006 24.95 25.14 24.73 25.07 24,746 +0.37(+1.50%)
Nov 21, 2006 24.85 25.00 24.20 24.70 81,112 -0.15(-0.60%)
Nov 20, 2006 24.66 24.95 24.07 24.85 48,370 +0.42(+1.72%)
Nov 17, 2006 24.43 24.54 23.93 24.43 138,388 +0.04(+0.16%)
Nov 16, 2006 24.10 24.57 23.45 24.39 87,005 +0.29(+1.20%)
Nov 15, 2006 23.90 24.10 23.50 24.10 96,504 +0.34(+1.43%)
Nov 14, 2006 23.35 23.86 23.13 23.76 92,478 +0.42(+1.80%)
Nov 13, 2006 23.50 23.50 23.11 23.34 135,583 -0.13(-0.55%)
Nov 10, 2006 23.50 23.50 23.10 23.47 91,081 +0.29(+1.25%)
Nov 09, 2006 22.81 23.44 22.78 23.18 162,308 +0.48(+2.11%)
Nov 08, 2006 23.46 23.48 22.38 22.70 361,764 -0.90(-3.81%)
Nov 07, 2006 22.50 23.67 22.03 23.60 505,831 +0.33(+1.42%)
Nov 06, 2006 23.40 23.64 23.10 23.27 182,787 +0.03(+0.13%)
Nov 03, 2006 23.21 23.72 23.00 23.24 384,135 -0.47(-1.98%)
Nov 02, 2006 23.93 24.05 23.03 23.71 351,148 -0.31(-1.29%)
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.