Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.91 19.38 18.57 18.90 108,600 +0.00(+0.00%)
Feb 27, 2007 19.45 19.48 18.90 18.90 196,700 -0.75(-3.82%)
Feb 26, 2007 19.94 20.16 19.22 19.65 98,200 -0.24(-1.21%)
Feb 23, 2007 20.22 20.33 19.85 19.89 76,500 -0.39(-1.92%)
Feb 22, 2007 20.14 20.33 19.88 20.28 99,300 +0.12(+0.60%)
Feb 21, 2007 19.80 20.19 19.74 20.16 51,000 +0.30(+1.51%)
Feb 20, 2007 19.99 20.01 19.66 19.86 60,000 -0.14(-0.70%)
Feb 16, 2007 20.08 20.21 19.80 20.00 64,400 -0.08(-0.40%)
Feb 15, 2007 19.91 20.33 19.89 20.08 57,200 +0.24(+1.21%)
Feb 14, 2007 20.24 20.39 19.83 19.84 119,100 -0.41(-2.02%)
Feb 13, 2007 20.29 20.34 20.05 20.25 33,900 +0.05(+0.25%)
Feb 12, 2007 20.37 20.37 19.88 20.20 116,400 -0.24(-1.17%)
Feb 09, 2007 20.30 20.52 20.25 20.44 93,500 +0.09(+0.44%)
Feb 08, 2007 20.00 20.41 19.92 20.35 126,100 +0.34(+1.70%)
Feb 07, 2007 19.79 20.02 19.66 20.01 108,000 +0.21(+1.06%)
Feb 06, 2007 19.27 19.90 19.27 19.80 120,000 +0.55(+2.86%)
Feb 05, 2007 19.19 19.43 19.09 19.25 117,800 +0.06(+0.31%)
Feb 02, 2007 19.39 19.51 19.17 19.19 53,500 -0.25(-1.29%)
Feb 01, 2007 19.29 19.45 18.98 19.44 60,400 +0.24(+1.25%)
Jan 31, 2007 18.80 19.27 18.63 19.20 178,400 +0.37(+1.96%)
Jan 30, 2007 19.25 19.39 18.77 18.83 249,600 -0.42(-2.18%)
Jan 29, 2007 19.80 19.80 19.23 19.25 112,900 -0.57(-2.88%)
Jan 26, 2007 19.89 19.93 19.46 19.82 73,000 -0.07(-0.35%)
Jan 25, 2007 19.95 19.99 19.78 19.89 114,900 -0.06(-0.30%)
Jan 24, 2007 20.14 20.14 19.71 19.95 89,600 -0.09(-0.45%)
Jan 23, 2007 19.55 20.19 19.46 20.04 151,200 +0.42(+2.14%)
Jan 22, 2007 19.66 19.68 19.46 19.62 123,000 +0.02(+0.10%)
Jan 19, 2007 19.81 19.94 19.28 19.60 217,100 -0.30(-1.51%)
Jan 18, 2007 20.29 20.29 19.73 19.90 171,000 -0.39(-1.92%)
Jan 17, 2007 20.17 20.40 20.08 20.29 119,100 -0.02(-0.10%)
Jan 16, 2007 20.55 20.58 20.18 20.31 211,400 -0.17(-0.83%)
Jan 12, 2007 19.95 20.49 19.80 20.48 152,300 +0.60(+3.02%)
Jan 11, 2007 20.25 20.30 19.43 19.88 500,400 -0.37(-1.83%)
Jan 10, 2007 21.00 21.38 20.07 20.25 345,200 -1.65(-7.53%)
Jan 09, 2007 21.49 21.90 21.00 21.90 154,500 +0.29(+1.34%)
Jan 08, 2007 21.51 21.70 21.35 21.61 201,900 +0.13(+0.61%)
Jan 05, 2007 21.86 21.89 21.44 21.48 111,100 -0.42(-1.92%)
Jan 04, 2007 21.84 21.99 21.71 21.90 115,400 +0.04(+0.18%)
Jan 03, 2007 21.69 21.98 21.48 21.86 162,400 -0.08(-0.36%)
Dec 29, 2006 22.47 22.52 21.83 21.94 48,400 -0.55(-2.45%)
Dec 28, 2006 22.45 22.75 22.45 22.49 34,100 +0.05(+0.22%)
Dec 27, 2006 21.95 22.57 21.95 22.44 36,900 +0.57(+2.61%)
Dec 26, 2006 21.61 21.98 21.61 21.87 75,900 +0.15(+0.69%)
Dec 22, 2006 21.90 21.96 21.67 21.72 58,800 -0.16(-0.73%)
Dec 21, 2006 21.80 22.40 21.80 21.88 76,700 -0.16(-0.73%)
Dec 20, 2006 22.16 22.63 22.00 22.04 58,200 -0.12(-0.54%)
Dec 19, 2006 22.01 22.29 21.86 22.16 47,100 +0.15(+0.68%)
Dec 18, 2006 22.40 22.54 22.00 22.01 52,900 -0.43(-1.92%)
Dec 15, 2006 22.86 22.97 22.34 22.44 98,300 -0.39(-1.71%)
Dec 14, 2006 22.45 22.88 22.42 22.83 51,200 +0.41(+1.83%)
Dec 13, 2006 22.26 22.44 22.00 22.42 67,400 +0.26(+1.17%)
Dec 12, 2006 22.82 22.85 22.13 22.16 121,800 -0.63(-2.76%)
Dec 11, 2006 22.60 23.02 22.49 22.79 84,000 +0.11(+0.49%)
Dec 08, 2006 22.65 23.22 22.50 22.68 121,400 -0.03(-0.13%)
Dec 07, 2006 23.19 23.19 22.67 22.71 70,600 -0.54(-2.32%)
Dec 06, 2006 22.75 23.27 22.65 23.25 56,300 +0.41(+1.80%)
Dec 05, 2006 22.59 22.99 22.49 22.84 124,500 +0.35(+1.56%)
Dec 04, 2006 22.26 22.64 22.25 22.49 98,600 +0.23(+1.03%)
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.