Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.81 20.16 19.46 19.89 69,529 +0.05(+0.24%)
Feb 27, 2007 19.80 20.58 19.78 19.84 85,451 -0.81(-3.92%)
Feb 26, 2007 20.73 20.81 20.49 20.65 49,678 -0.07(-0.32%)
Feb 23, 2007 20.91 21.05 20.72 20.72 32,694 -0.36(-1.70%)
Feb 22, 2007 20.69 21.15 20.64 21.07 67,936 +0.33(+1.59%)
Feb 21, 2007 20.54 20.74 20.32 20.74 48,405 +0.09(+0.46%)
Feb 20, 2007 20.24 20.76 20.02 20.65 52,332 +0.40(+2.00%)
Feb 16, 2007 19.92 20.24 19.92 20.24 56,897 +0.27(+1.37%)
Feb 15, 2007 19.97 20.22 19.89 19.97 82,267 -0.03(-0.14%)
Feb 14, 2007 20.11 20.31 19.93 20.00 56,918 -0.24(-1.16%)
Feb 13, 2007 20.02 20.31 19.90 20.24 50,155 +0.31(+1.56%)
Feb 12, 2007 19.78 20.00 19.65 19.92 34,605 +0.26(+1.34%)
Feb 09, 2007 19.50 19.92 19.50 19.66 46,600 +0.09(+0.48%)
Feb 08, 2007 19.88 20.55 19.57 19.57 105,939 -0.42(-2.12%)
Feb 07, 2007 19.74 19.99 19.59 19.99 21,230 +0.17(+0.86%)
Feb 06, 2007 19.65 19.94 19.59 19.82 46,600 +0.34(+1.74%)
Feb 05, 2007 19.92 20.09 19.16 19.48 68,149 -0.52(-2.59%)
Feb 02, 2007 20.02 20.06 19.90 20.00 24,945 +0.03(+0.14%)
Feb 01, 2007 19.78 20.08 19.73 19.97 33,650 +0.28(+1.44%)
Jan 31, 2007 19.69 19.81 19.56 19.69 41,929 -0.06(-0.29%)
Jan 30, 2007 19.66 19.96 19.55 19.75 36,091 +0.15(+0.77%)
Jan 29, 2007 19.75 19.83 19.50 19.59 39,276 -0.12(-0.62%)
Jan 26, 2007 19.43 19.80 19.36 19.72 48,511 +0.27(+1.41%)
Jan 25, 2007 19.48 19.53 19.30 19.44 61,780 -0.06(-0.29%)
Jan 24, 2007 19.59 19.65 19.36 19.50 45,963 +0.05(+0.24%)
Jan 23, 2007 18.85 19.47 18.85 19.45 37,789 +0.55(+2.89%)
Jan 22, 2007 18.84 19.10 18.84 18.91 65,707 +0.05(+0.25%)
Jan 19, 2007 18.84 18.95 18.66 18.86 80,250 +0.02(+0.10%)
Jan 18, 2007 19.72 19.72 18.84 18.84 56,047 -0.81(-4.12%)
Jan 17, 2007 19.59 19.75 19.38 19.65 44,052 -0.17(-0.86%)
Jan 16, 2007 19.69 20.05 19.65 19.82 56,578 +0.13(+0.67%)
Jan 12, 2007 19.64 20.00 19.58 19.69 46,175 +0.02(+0.10%)
Jan 11, 2007 19.50 19.71 19.32 19.67 61,461 +0.17(+0.87%)
Jan 10, 2007 19.59 19.78 19.28 19.50 87,362 -0.38(-1.90%)
Jan 09, 2007 20.09 20.11 19.60 19.88 44,371 -0.22(-1.08%)
Jan 08, 2007 20.32 20.32 19.91 20.09 53,712 -0.25(-1.25%)
Jan 05, 2007 20.64 20.64 20.10 20.35 73,032 -0.31(-1.50%)
Jan 04, 2007 20.91 21.01 20.65 20.66 63,690 -0.37(-1.75%)
Jan 03, 2007 20.58 21.03 20.56 21.03 97,340 +0.58(+2.86%)
Dec 29, 2006 21.10 21.24 20.40 20.44 36,197 -0.45(-2.16%)
Dec 28, 2006 20.59 21.04 20.42 20.89 70,484 +0.28(+1.37%)
Dec 27, 2006 20.25 20.64 20.16 20.61 54,349 +0.50(+2.48%)
Dec 26, 2006 19.88 20.28 19.55 20.11 41,080 +0.03(+0.14%)
Dec 22, 2006 20.40 20.46 19.78 20.08 48,511 -0.08(-0.42%)
Dec 21, 2006 20.73 20.73 19.95 20.17 75,049 -0.46(-2.24%)
Dec 20, 2006 20.76 20.89 20.46 20.63 40,337 -0.08(-0.36%)
Dec 19, 2006 20.57 20.87 20.39 20.71 57,746 +0.08(+0.37%)
Dec 18, 2006 20.63 21.10 20.55 20.63 67,087 +0.12(+0.60%)
Dec 15, 2006 20.87 21.12 20.51 20.51 99,463 -0.36(-1.72%)
Dec 14, 2006 20.73 21.10 20.68 20.87 60,824 +0.08(+0.41%)
Dec 13, 2006 21.13 21.34 20.72 20.78 44,583 -0.25(-1.21%)
Dec 12, 2006 21.20 21.38 20.49 21.04 73,881 -0.16(-0.76%)
Dec 11, 2006 21.29 21.31 21.09 21.20 67,512 -0.28(-1.32%)
Dec 08, 2006 21.24 21.65 21.21 21.48 49,678 +0.24(+1.11%)
Dec 07, 2006 21.24 21.48 21.10 21.24 97,447 -0.03(-0.13%)
Dec 06, 2006 21.30 21.66 21.27 21.27 31,314 -0.11(-0.53%)
Dec 05, 2006 21.59 21.67 21.25 21.38 40,337 -0.08(-0.39%)
Dec 04, 2006 20.40 21.47 20.21 21.47 65,283 +1.02(+4.97%)
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.