Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.63 15.88 15.60 15.81 4,309,595 +0.13(+0.85%)
Jan 30, 2007 15.26 15.69 15.24 15.67 4,913,529 +0.47(+3.10%)
Jan 29, 2007 15.17 15.31 15.09 15.20 2,160,618 +0.04(+0.28%)
Jan 26, 2007 15.18 15.49 14.96 15.16 2,405,656 +0.04(+0.28%)
Jan 25, 2007 15.09 15.17 15.03 15.12 2,403,384 -0.02(-0.14%)
Jan 24, 2007 15.03 15.21 14.86 15.14 5,734,959 +0.15(+1.03%)
Jan 23, 2007 15.50 15.50 14.97 14.98 7,701,365 -0.56(-3.62%)
Jan 22, 2007 15.86 15.88 15.50 15.55 3,080,290 -0.34(-2.13%)
Jan 19, 2007 15.55 15.92 15.48 15.88 6,409,735 +0.30(+1.94%)
Jan 18, 2007 15.37 15.64 15.35 15.58 2,985,597 +0.27(+1.79%)
Jan 17, 2007 15.25 15.41 15.25 15.31 2,858,393 -0.04(-0.23%)
Jan 16, 2007 15.76 15.83 15.14 15.34 6,527,427 -0.40(-2.55%)
Jan 12, 2007 15.60 15.96 15.51 15.74 3,830,593 +0.25(+1.64%)
Jan 11, 2007 15.60 15.72 15.43 15.49 3,168,310 -0.04(-0.27%)
Jan 10, 2007 15.47 15.63 15.46 15.53 1,932,617 +0.00(+0.00%)
Jan 09, 2007 15.44 15.67 15.40 15.53 1,669,123 +0.03(+0.18%)
Jan 08, 2007 15.39 15.57 15.35 15.50 1,265,365 +0.07(+0.46%)
Jan 05, 2007 15.52 15.62 15.39 15.43 1,510,118 -0.17(-1.08%)
Jan 04, 2007 15.51 15.62 15.40 15.60 1,497,909 +0.03(+0.18%)
Jan 03, 2007 15.54 15.78 15.39 15.57 1,952,066 +0.13(+0.82%)
Dec 29, 2006 15.48 15.50 15.29 15.45 2,092,331 -0.01(-0.09%)
Dec 28, 2006 15.50 15.57 15.32 15.46 1,332,942 -0.04(-0.23%)
Dec 27, 2006 15.45 15.64 15.31 15.50 2,458,326 -0.04(-0.23%)
Dec 26, 2006 15.48 15.54 15.29 15.53 1,208,009 +0.01(+0.05%)
Dec 22, 2006 15.60 15.61 15.32 15.52 2,001,329 -0.03(-0.18%)
Dec 21, 2006 15.51 15.76 15.37 15.55 2,068,339 -0.01(-0.05%)
Dec 20, 2006 15.55 15.74 15.45 15.56 1,874,694 +0.06(+0.41%)
Dec 19, 2006 15.54 15.55 15.21 15.50 4,091,957 -0.13(-0.81%)
Dec 18, 2006 15.89 15.96 15.57 15.62 4,208,656 -0.53(-3.27%)
Dec 15, 2006 16.49 16.55 16.05 16.15 3,575,476 -0.30(-1.80%)
Dec 14, 2006 16.38 16.48 16.33 16.45 1,744,366 +0.13(+0.78%)
Dec 13, 2006 16.61 16.65 16.29 16.32 2,430,500 -0.23(-1.40%)
Dec 12, 2006 16.51 16.63 16.45 16.55 2,297,618 -0.04(-0.21%)
Dec 11, 2006 16.52 16.68 16.40 16.59 1,587,491 +0.00(+0.00%)
Dec 08, 2006 16.54 16.69 16.45 16.59 3,074,753 +0.01(+0.09%)
Dec 07, 2006 16.39 16.70 16.39 16.57 2,089,350 +0.19(+1.16%)
Dec 06, 2006 16.35 16.54 16.29 16.38 1,608,787 +0.01(+0.04%)
Dec 05, 2006 16.41 16.49 16.20 16.38 2,538,112 +0.00(+0.00%)
Dec 04, 2006 16.34 16.55 16.26 16.38 2,756,602 +0.12(+0.74%)
Dec 01, 2006 16.17 16.47 16.10 16.26 4,238,327 +0.13(+0.79%)
Nov 30, 2006 16.25 16.34 16.10 16.13 3,627,721 -0.08(-0.48%)
Nov 29, 2006 16.26 16.47 16.13 16.21 3,753,930 -0.03(-0.17%)
Nov 28, 2006 16.22 16.37 16.14 16.24 1,846,300 +0.04(+0.22%)
Nov 27, 2006 16.30 16.48 16.10 16.20 2,742,405 -0.06(-0.35%)
Nov 24, 2006 16.56 16.64 16.22 16.26 1,381,921 -0.37(-2.20%)
Nov 22, 2006 16.63 16.71 16.57 16.62 3,343,500 -0.03(-0.17%)
Nov 21, 2006 16.41 16.68 16.25 16.65 3,867,647 +0.25(+1.50%)
Nov 20, 2006 16.69 16.69 16.24 16.41 3,122,739 +0.01(+0.09%)
Nov 17, 2006 16.91 17.12 15.82 16.39 13,985,742 -0.45(-2.68%)
Nov 16, 2006 16.62 17.05 16.62 16.84 3,489,443 -0.39(-2.29%)
Nov 15, 2006 17.26 17.55 17.11 17.24 4,238,469 +0.10(+0.58%)
Nov 14, 2006 16.59 17.27 16.35 17.14 5,724,453 +0.79(+4.83%)
Nov 13, 2006 16.55 16.61 16.13 16.35 3,766,566 -0.28(-1.69%)
Nov 10, 2006 16.17 16.64 16.17 16.63 1,920,975 +0.39(+2.43%)
Nov 09, 2006 16.26 16.31 16.02 16.24 4,129,721 -0.11(-0.65%)
Nov 08, 2006 16.19 16.41 16.12 16.34 2,928,810 -0.05(-0.30%)
Nov 07, 2006 16.35 16.60 16.33 16.39 1,369,144 +0.01(+0.09%)
Nov 06, 2006 16.23 16.52 16.13 16.38 1,760,267 +0.16(+1.00%)
Nov 03, 2006 16.43 16.55 16.07 16.21 1,903,229 -0.11(-0.65%)
Nov 02, 2006 15.78 16.54 15.64 16.32 4,241,450 +0.30(+1.85%)
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.