Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.69 19.03 18.55 18.97 4,328,000 +0.32(+1.73%)
Jan 30, 2007 18.73 18.80 18.61 18.64 4,779,600 +0.14(+0.78%)
Jan 29, 2007 18.42 18.68 18.40 18.50 5,014,400 +0.00(+0.00%)
Jan 26, 2007 18.62 18.62 18.40 18.50 3,261,600 -0.20(-1.08%)
Jan 25, 2007 19.24 19.30 18.63 18.70 6,395,200 -0.58(-2.98%)
Jan 24, 2007 19.34 19.58 19.00 19.28 6,625,600 +0.16(+0.85%)
Jan 23, 2007 19.75 19.75 18.94 19.11 9,462,800 -0.97(-4.84%)
Jan 22, 2007 20.29 20.29 20.04 20.09 2,367,600 -0.17(-0.85%)
Jan 19, 2007 20.43 20.46 20.20 20.26 1,717,200 -0.17(-0.83%)
Jan 18, 2007 20.57 20.65 20.39 20.43 1,489,200 -0.09(-0.46%)
Jan 17, 2007 20.38 20.65 20.32 20.52 3,567,200 +0.17(+0.82%)
Jan 16, 2007 20.26 20.37 20.23 20.36 1,862,000 +0.14(+0.70%)
Jan 12, 2007 20.33 20.34 20.16 20.21 3,254,000 -0.12(-0.59%)
Jan 11, 2007 20.38 20.50 20.29 20.33 3,659,600 +0.01(+0.06%)
Jan 10, 2007 20.48 20.48 20.29 20.32 2,825,600 -0.16(-0.81%)
Jan 09, 2007 20.38 20.58 20.27 20.49 3,200,800 +0.12(+0.58%)
Jan 08, 2007 20.44 20.46 20.15 20.37 2,885,600 -0.05(-0.24%)
Jan 05, 2007 20.50 20.53 20.38 20.42 1,814,800 -0.14(-0.68%)
Jan 04, 2007 20.53 20.61 20.39 20.56 2,760,000 +0.11(+0.56%)
Jan 03, 2007 20.67 20.82 20.23 20.45 3,602,800 -0.07(-0.37%)
Dec 29, 2006 20.48 20.61 20.46 20.52 1,264,000 -0.02(-0.07%)
Dec 28, 2006 20.50 20.62 20.48 20.54 1,598,400 +0.00(+0.02%)
Dec 27, 2006 20.56 20.62 20.48 20.53 1,887,200 +0.03(+0.16%)
Dec 26, 2006 20.60 20.60 20.38 20.50 937,600 -0.11(-0.55%)
Dec 22, 2006 20.50 20.63 20.34 20.61 1,384,000 +0.10(+0.50%)
Dec 21, 2006 20.67 20.68 20.46 20.51 1,429,200 -0.10(-0.49%)
Dec 20, 2006 20.54 20.65 20.51 20.61 1,962,000 +0.03(+0.16%)
Dec 19, 2006 20.41 20.60 20.40 20.58 1,920,000 +0.15(+0.73%)
Dec 18, 2006 20.67 20.72 20.36 20.42 1,358,800 -0.18(-0.89%)
Dec 15, 2006 20.75 20.77 20.61 20.61 3,675,200 -0.04(-0.21%)
Dec 14, 2006 20.19 20.67 20.12 20.65 2,692,400 +0.46(+2.28%)
Dec 13, 2006 20.16 20.25 20.06 20.19 2,586,000 +0.16(+0.77%)
Dec 12, 2006 20.00 20.18 19.95 20.04 3,971,600 +0.05(+0.28%)
Dec 11, 2006 19.85 20.02 19.78 19.98 2,230,800 +0.13(+0.64%)
Dec 08, 2006 19.85 19.97 19.74 19.85 1,741,200 +0.04(+0.21%)
Dec 07, 2006 19.81 19.90 19.72 19.81 2,096,800 -0.01(-0.03%)
Dec 06, 2006 19.85 19.86 19.71 19.82 2,196,400 -0.02(-0.10%)
Dec 05, 2006 19.80 19.95 19.66 19.83 1,954,800 +0.10(+0.51%)
Dec 04, 2006 19.57 19.80 19.50 19.74 1,323,600 +0.27(+1.37%)
Dec 01, 2006 19.37 19.65 19.23 19.47 1,476,000 -0.13(-0.66%)
Nov 30, 2006 19.43 19.75 19.30 19.60 2,721,600 +0.20(+1.01%)
Nov 29, 2006 19.17 19.42 19.16 19.40 2,524,400 +0.19(+1.00%)
Nov 28, 2006 19.16 19.25 19.03 19.21 4,064,000 +0.06(+0.31%)
Nov 27, 2006 19.12 19.26 19.06 19.15 2,376,000 +0.06(+0.29%)
Nov 24, 2006 19.14 19.23 18.95 19.09 823,200 -0.08(-0.40%)
Nov 22, 2006 19.23 19.27 19.05 19.17 988,800 -0.00(-0.01%)
Nov 21, 2006 19.18 19.28 19.11 19.17 2,109,600 +0.05(+0.25%)
Nov 20, 2006 19.31 19.31 19.06 19.13 2,022,800 -0.21(-1.11%)
Nov 17, 2006 19.36 19.40 19.19 19.34 1,370,400 -0.14(-0.73%)
Nov 16, 2006 19.38 19.52 19.32 19.49 1,343,200 +0.07(+0.33%)
Nov 15, 2006 19.34 19.56 19.30 19.42 1,829,200 +0.05(+0.23%)
Nov 14, 2006 19.20 19.43 19.04 19.38 2,069,600 +0.24(+1.25%)
Nov 13, 2006 19.25 19.39 19.01 19.14 1,564,400 -0.11(-0.60%)
Nov 10, 2006 19.24 19.30 19.09 19.25 1,660,800 +0.08(+0.39%)
Nov 09, 2006 19.27 19.28 19.06 19.17 2,778,000 +0.00(+0.01%)
Nov 08, 2006 19.19 19.25 19.11 19.17 2,080,800 -0.17(-0.90%)
Nov 07, 2006 19.23 19.46 19.18 19.35 1,935,600 +0.08(+0.42%)
Nov 06, 2006 18.84 19.35 18.83 19.27 3,227,600 +0.43(+2.27%)
Nov 03, 2006 18.93 18.95 18.70 18.84 1,542,000 -0.09(-0.49%)
Nov 02, 2006 18.82 19.01 18.76 18.93 1,643,200 -0.01(-0.08%)
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.