Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.85 15.02 14.73 14.96 583,600 +0.06(+0.40%)
Jan 30, 2007 14.99 15.03 14.85 14.90 540,700 -0.02(-0.13%)
Jan 29, 2007 14.60 15.07 14.60 14.92 705,700 +0.28(+1.91%)
Jan 26, 2007 14.72 14.77 14.50 14.64 642,000 -0.02(-0.14%)
Jan 25, 2007 14.90 15.04 14.58 14.66 447,900 -0.21(-1.41%)
Jan 24, 2007 14.73 14.92 14.68 14.87 441,200 +0.20(+1.36%)
Jan 23, 2007 14.11 14.80 14.11 14.67 650,600 +0.56(+3.97%)
Jan 22, 2007 14.09 14.23 13.74 14.11 637,400 +0.27(+1.95%)
Jan 19, 2007 13.63 13.87 13.55 13.84 201,400 +0.27(+1.99%)
Jan 18, 2007 13.67 13.71 13.54 13.57 453,400 -0.14(-1.02%)
Jan 17, 2007 13.68 13.81 13.59 13.71 328,300 -0.04(-0.29%)
Jan 16, 2007 13.94 13.99 13.65 13.75 261,200 -0.16(-1.15%)
Jan 12, 2007 13.78 13.99 13.75 13.91 179,200 +0.10(+0.72%)
Jan 11, 2007 13.67 13.90 13.65 13.81 263,900 +0.13(+0.95%)
Jan 10, 2007 13.55 13.71 13.21 13.68 654,700 +0.03(+0.22%)
Jan 09, 2007 13.60 13.74 13.53 13.65 306,900 +0.04(+0.29%)
Jan 08, 2007 13.56 13.70 12.88 13.61 431,900 +0.02(+0.15%)
Jan 05, 2007 13.80 13.80 13.52 13.59 492,400 -0.29(-2.09%)
Jan 04, 2007 13.87 13.94 13.71 13.88 263,800 -0.02(-0.14%)
Jan 03, 2007 14.08 14.19 13.73 13.90 397,300 -0.12(-0.86%)
Dec 29, 2006 14.13 14.16 13.95 14.02 292,300 -0.08(-0.57%)
Dec 28, 2006 14.07 14.26 14.02 14.10 280,500 +0.02(+0.14%)
Dec 27, 2006 13.99 14.09 13.85 14.08 298,100 +0.09(+0.64%)
Dec 26, 2006 13.87 14.05 13.83 13.99 196,200 +0.16(+1.16%)
Dec 22, 2006 13.96 13.97 13.70 13.83 500,000 -0.13(-0.93%)
Dec 21, 2006 14.00 14.05 13.86 13.96 283,100 -0.04(-0.29%)
Dec 20, 2006 14.00 14.04 13.93 14.00 179,900 +0.04(+0.29%)
Dec 19, 2006 13.82 14.00 13.80 13.96 292,500 +0.07(+0.50%)
Dec 18, 2006 14.07 14.15 13.84 13.89 569,000 -0.16(-1.14%)
Dec 15, 2006 14.10 14.19 14.01 14.05 599,200 +0.00(+0.00%)
Dec 14, 2006 13.95 14.16 13.90 14.05 412,300 +0.13(+0.93%)
Dec 13, 2006 14.11 14.13 13.83 13.92 306,600 -0.14(-1.00%)
Dec 12, 2006 14.00 14.22 13.95 14.06 349,600 -0.01(-0.07%)
Dec 11, 2006 14.23 14.29 13.98 14.07 572,800 -0.12(-0.85%)
Dec 08, 2006 14.35 14.45 14.10 14.19 533,400 -0.21(-1.46%)
Dec 07, 2006 14.36 14.73 14.36 14.40 857,700 +0.04(+0.28%)
Dec 06, 2006 13.96 14.38 13.90 14.36 1,010,500 +0.44(+3.16%)
Dec 05, 2006 13.91 13.97 13.75 13.92 335,100 -0.04(-0.29%)
Dec 04, 2006 13.82 14.10 13.70 13.96 322,100 +0.19(+1.38%)
Dec 01, 2006 13.65 13.93 13.55 13.77 371,200 -0.04(-0.29%)
Nov 30, 2006 13.86 14.04 13.54 13.81 420,700 -0.09(-0.65%)
Nov 29, 2006 13.81 13.94 13.63 13.90 320,000 +0.17(+1.24%)
Nov 28, 2006 13.54 13.77 13.48 13.73 314,300 +0.14(+1.03%)
Nov 27, 2006 14.02 14.06 13.57 13.59 357,100 -0.50(-3.55%)
Nov 24, 2006 14.20 14.24 14.02 14.09 115,000 -0.07(-0.49%)
Nov 22, 2006 14.00 14.40 13.97 14.16 578,400 +0.21(+1.51%)
Nov 21, 2006 13.68 14.00 13.51 13.95 561,400 +0.31(+2.27%)
Nov 20, 2006 13.65 13.69 13.56 13.64 171,800 -0.03(-0.22%)
Nov 17, 2006 13.77 13.85 13.58 13.67 218,500 -0.05(-0.36%)
Nov 16, 2006 13.91 13.95 13.68 13.72 226,700 -0.11(-0.80%)
Nov 15, 2006 13.78 13.92 13.73 13.83 305,000 +0.05(+0.36%)
Nov 14, 2006 13.75 13.79 13.52 13.78 867,700 +0.38(+2.84%)
Nov 13, 2006 13.22 13.40 13.12 13.40 844,100 +0.24(+1.82%)
Nov 10, 2006 12.90 13.17 12.90 13.16 753,700 +0.21(+1.62%)
Nov 09, 2006 12.86 13.09 12.61 12.95 1,012,900 +0.15(+1.17%)
Nov 08, 2006 12.90 12.94 12.72 12.80 342,000 -0.19(-1.46%)
Nov 07, 2006 12.81 13.14 12.81 12.99 290,700 +0.15(+1.17%)
Nov 06, 2006 12.91 13.04 12.76 12.84 443,300 +0.03(+0.23%)
Nov 03, 2006 12.88 13.02 12.81 12.81 250,000 -0.02(-0.16%)
Nov 02, 2006 12.92 12.96 12.78 12.83 460,500 -0.17(-1.31%)
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.