Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.03 23.27 22.81 23.05 174,058 +0.01(+0.04%)
Feb 27, 2007 23.89 23.89 22.86 23.04 333,981 -0.96(-4.00%)
Feb 26, 2007 24.33 24.62 23.78 24.00 244,422 -0.22(-0.91%)
Feb 23, 2007 24.90 24.95 24.21 24.22 194,636 -0.73(-2.93%)
Feb 22, 2007 24.31 24.96 24.20 24.95 238,133 +0.62(+2.55%)
Feb 21, 2007 24.44 26.28 23.85 24.33 1,429,575 +1.39(+6.06%)
Feb 20, 2007 22.91 22.94 22.50 22.94 84,813 +0.09(+0.39%)
Feb 16, 2007 22.84 22.85 22.45 22.85 96,437 +0.01(+0.04%)
Feb 15, 2007 22.42 22.95 22.16 22.84 209,837 +0.44(+1.96%)
Feb 14, 2007 22.19 22.67 22.15 22.40 79,568 +0.18(+0.81%)
Feb 13, 2007 22.50 22.56 22.02 22.22 87,062 -0.31(-1.38%)
Feb 12, 2007 22.39 22.68 22.39 22.53 77,574 +0.13(+0.58%)
Feb 09, 2007 22.30 22.44 22.20 22.40 92,464 +0.02(+0.09%)
Feb 08, 2007 22.47 22.54 22.28 22.38 96,561 -0.16(-0.71%)
Feb 07, 2007 22.49 22.60 22.23 22.54 143,984 +0.04(+0.18%)
Feb 06, 2007 22.17 22.50 22.17 22.50 106,989 +0.35(+1.58%)
Feb 05, 2007 22.58 22.62 22.06 22.15 150,989 -0.53(-2.34%)
Feb 02, 2007 21.84 22.79 21.79 22.68 246,516 +0.85(+3.89%)
Feb 01, 2007 22.02 22.36 21.71 21.83 247,042 -0.17(-0.77%)
Jan 31, 2007 22.01 22.12 21.86 22.00 146,053 +0.00(+0.00%)
Jan 30, 2007 22.12 22.25 21.82 22.00 164,523 -0.08(-0.36%)
Jan 29, 2007 22.18 22.35 21.98 22.08 135,972 -0.17(-0.76%)
Jan 26, 2007 21.95 22.28 21.73 22.25 105,290 +0.30(+1.37%)
Jan 25, 2007 22.10 22.33 21.82 21.95 109,331 -0.10(-0.45%)
Jan 24, 2007 22.24 22.49 22.02 22.05 90,696 -0.20(-0.90%)
Jan 23, 2007 22.30 22.34 22.03 22.25 85,944 +0.00(+0.00%)
Jan 22, 2007 22.07 22.40 22.00 22.25 346,369 -0.66(-2.88%)
Jan 19, 2007 22.40 22.93 22.35 22.91 77,244 +0.57(+2.55%)
Jan 18, 2007 22.77 22.88 22.25 22.34 90,414 -0.47(-2.06%)
Jan 17, 2007 22.75 22.85 22.57 22.81 121,781 +0.00(+0.00%)
Jan 16, 2007 22.71 22.92 22.68 22.81 78,901 +0.24(+1.06%)
Jan 12, 2007 22.46 22.78 22.46 22.57 91,652 +0.02(+0.09%)
Jan 11, 2007 22.59 22.68 22.17 22.55 150,559 +0.02(+0.09%)
Jan 10, 2007 22.32 22.72 22.32 22.53 89,897 +0.10(+0.45%)
Jan 09, 2007 22.72 22.72 22.25 22.43 147,189 -0.30(-1.32%)
Jan 08, 2007 22.66 22.90 22.57 22.73 270,325 +0.58(+2.62%)
Jan 05, 2007 22.75 22.92 21.94 22.15 254,730 -0.76(-3.32%)
Jan 04, 2007 23.33 23.38 22.71 22.91 124,224 -0.41(-1.76%)
Jan 03, 2007 23.09 23.56 22.91 23.32 155,881 +0.32(+1.39%)
Dec 29, 2006 23.44 23.44 22.98 23.00 209,708 -0.40(-1.71%)
Dec 28, 2006 23.34 23.52 23.21 23.40 84,755 -0.04(-0.17%)
Dec 27, 2006 23.09 23.69 22.89 23.44 120,928 +0.45(+1.96%)
Dec 26, 2006 22.74 23.13 22.54 22.99 96,972 +0.22(+0.97%)
Dec 22, 2006 23.03 23.03 22.41 22.77 88,275 -0.22(-0.96%)
Dec 21, 2006 22.66 23.14 22.55 22.99 120,367 +0.40(+1.77%)
Dec 20, 2006 22.08 22.71 22.02 22.59 303,899 +0.55(+2.50%)
Dec 19, 2006 21.92 22.18 21.71 22.04 92,537 +0.02(+0.09%)
Dec 18, 2006 22.19 22.39 21.97 22.02 94,877 -0.16(-0.72%)
Dec 15, 2006 22.15 22.41 22.06 22.18 270,248 +0.03(+0.14%)
Dec 14, 2006 22.13 22.50 21.89 22.15 84,175 +0.11(+0.50%)
Dec 13, 2006 22.40 22.40 21.84 22.04 130,189 -0.23(-1.03%)
Dec 12, 2006 22.24 22.42 21.90 22.27 171,265 +0.08(+0.36%)
Dec 11, 2006 21.31 22.32 21.18 22.19 185,988 +0.93(+4.37%)
Dec 08, 2006 21.26 21.57 20.94 21.26 107,218 -0.04(-0.19%)
Dec 07, 2006 21.39 21.46 21.21 21.30 50,188 -0.03(-0.14%)
Dec 06, 2006 21.26 21.43 21.16 21.33 71,648 +0.02(+0.09%)
Dec 05, 2006 21.25 21.53 21.17 21.31 132,287 +0.09(+0.42%)
Dec 04, 2006 20.81 21.24 20.54 21.22 188,702 +0.46(+2.22%)
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.