Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.49 14.88 14.45 14.78 23,877,728 +0.22(+1.49%)
Jan 30, 2007 14.68 14.68 14.48 14.57 13,952,896 -0.04(-0.30%)
Jan 29, 2007 14.38 14.75 14.37 14.61 19,556,862 +0.18(+1.22%)
Jan 26, 2007 14.51 14.66 14.37 14.43 20,955,222 -0.06(-0.44%)
Jan 25, 2007 14.95 14.97 14.46 14.50 29,792,088 -0.50(-3.36%)
Jan 24, 2007 14.89 15.03 14.85 15.00 24,533,612 +0.16(+1.06%)
Jan 23, 2007 14.88 14.98 14.76 14.84 14,338,138 -0.09(-0.58%)
Jan 22, 2007 14.85 15.04 14.82 14.93 18,705,970 +0.06(+0.40%)
Jan 19, 2007 14.98 15.03 14.81 14.87 20,178,680 -0.16(-1.09%)
Jan 18, 2007 15.01 15.09 14.89 15.03 18,348,732 +0.11(+0.76%)
Jan 17, 2007 14.75 15.02 14.75 14.92 27,472,762 +0.10(+0.65%)
Jan 16, 2007 14.74 14.96 14.68 14.82 28,104,294 +0.13(+0.86%)
Jan 12, 2007 14.38 14.71 14.37 14.70 33,876,664 +0.38(+2.65%)
Jan 11, 2007 14.30 14.35 14.24 14.32 20,313,204 +0.01(+0.09%)
Jan 10, 2007 14.11 14.31 14.08 14.30 18,544,330 +0.06(+0.40%)
Jan 09, 2007 14.21 14.28 14.02 14.25 21,519,410 +0.09(+0.64%)
Jan 08, 2007 14.13 14.27 14.02 14.16 20,666,542 -0.03(-0.19%)
Jan 05, 2007 14.32 14.35 14.11 14.18 17,134,372 -0.17(-1.16%)
Jan 04, 2007 14.23 14.38 14.20 14.35 25,463,182 +0.13(+0.91%)
Jan 03, 2007 14.13 14.30 13.95 14.22 26,368,916 +0.11(+0.78%)
Dec 29, 2006 14.20 14.33 14.08 14.11 9,863,798 -0.12(-0.87%)
Dec 28, 2006 14.24 14.33 14.20 14.23 6,351,402 -0.04(-0.30%)
Dec 27, 2006 14.36 14.38 14.23 14.28 7,711,866 -0.02(-0.14%)
Dec 26, 2006 14.12 14.32 14.07 14.30 9,386,648 +0.15(+1.08%)
Dec 22, 2006 14.19 14.24 14.08 14.14 9,805,644 -0.10(-0.70%)
Dec 21, 2006 14.23 14.33 14.11 14.24 15,599,060 +0.03(+0.21%)
Dec 20, 2006 14.27 14.35 14.21 14.21 15,748,724 -0.06(-0.44%)
Dec 19, 2006 14.34 14.37 14.28 14.28 20,673,820 -0.10(-0.67%)
Dec 18, 2006 14.35 14.40 14.27 14.37 24,350,922 +0.06(+0.40%)
Dec 15, 2006 14.27 14.41 14.26 14.32 33,259,256 +0.02(+0.16%)
Dec 14, 2006 14.30 14.34 14.26 14.29 18,917,140 +0.01(+0.05%)
Dec 13, 2006 14.46 14.47 14.21 14.29 18,642,164 -0.07(-0.51%)
Dec 12, 2006 14.28 14.41 14.28 14.36 22,536,190 +0.13(+0.91%)
Dec 11, 2006 13.99 14.35 13.99 14.23 19,046,550 +0.19(+1.38%)
Dec 08, 2006 13.88 14.10 13.87 14.04 15,082,396 +0.12(+0.89%)
Dec 07, 2006 14.03 14.12 13.91 13.91 14,896,812 -0.05(-0.36%)
Dec 06, 2006 13.94 14.03 13.90 13.96 16,447,572 +0.02(+0.14%)
Dec 05, 2006 13.68 14.09 13.66 13.94 29,076,550 +0.33(+2.45%)
Dec 04, 2006 13.58 13.65 13.55 13.61 14,955,504 +0.07(+0.54%)
Dec 01, 2006 13.50 13.59 13.42 13.54 20,731,684 +0.05(+0.37%)
Nov 30, 2006 13.34 13.59 13.27 13.49 24,345,400 +0.06(+0.47%)
Nov 29, 2006 13.28 13.48 13.17 13.42 16,091,414 +0.12(+0.90%)
Nov 28, 2006 13.09 13.38 13.05 13.30 16,151,840 +0.15(+1.17%)
Nov 27, 2006 13.19 13.24 13.07 13.15 18,937,600 -0.10(-0.75%)
Nov 24, 2006 13.11 13.34 13.04 13.25 7,786,290 +0.03(+0.25%)
Nov 22, 2006 13.52 13.57 13.10 13.22 20,201,702 -0.34(-2.53%)
Nov 21, 2006 13.62 13.66 13.53 13.56 11,888,814 -0.04(-0.27%)
Nov 20, 2006 13.39 13.62 13.36 13.60 18,212,580 +0.17(+1.24%)
Nov 17, 2006 13.40 13.50 13.40 13.43 22,375,660 -0.03(-0.20%)
Nov 16, 2006 13.49 13.59 13.44 13.46 11,506,430 +0.03(+0.25%)
Nov 15, 2006 13.48 13.56 13.41 13.42 13,801,002 -0.10(-0.71%)
Nov 14, 2006 13.41 13.54 13.24 13.52 22,284,210 +0.04(+0.27%)
Nov 13, 2006 13.44 13.63 13.37 13.48 16,050,050 +0.05(+0.35%)
Nov 10, 2006 13.60 13.67 13.40 13.44 13,509,586 -0.12(-0.89%)
Nov 09, 2006 13.59 13.64 13.52 13.56 23,336,070 -0.06(-0.44%)
Nov 08, 2006 13.55 13.67 13.45 13.62 27,217,254 +0.07(+0.52%)
Nov 07, 2006 13.53 13.73 13.50 13.55 35,502,544 -0.07(-0.51%)
Nov 06, 2006 13.42 13.63 13.38 13.62 20,403,842 +0.28(+2.07%)
Nov 03, 2006 13.39 13.44 13.13 13.34 13,516,008 -0.04(-0.27%)
Nov 02, 2006 13.26 13.39 13.19 13.38 17,714,042 +0.09(+0.70%)
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.