Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.28 13.46 13.24 13.41 827,529 +0.11(+0.81%)
Jan 30, 2007 13.17 13.33 13.09 13.31 2,094,371 +0.23(+1.76%)
Jan 29, 2007 13.24 13.29 13.05 13.08 2,146,446 -0.15(-1.12%)
Jan 26, 2007 13.14 13.23 13.11 13.22 733,558 +0.16(+1.25%)
Jan 25, 2007 13.00 13.16 12.97 13.06 2,245,116 +0.16(+1.27%)
Jan 24, 2007 12.58 12.90 12.57 12.90 858,265 +0.31(+2.43%)
Jan 23, 2007 12.63 12.63 12.52 12.59 1,198,713 -0.03(-0.20%)
Jan 22, 2007 12.78 12.78 12.57 12.62 876,668 -0.16(-1.28%)
Jan 19, 2007 12.73 12.84 12.68 12.78 759,987 +0.03(+0.20%)
Jan 18, 2007 12.98 12.98 12.72 12.75 947,733 -0.19(-1.50%)
Jan 17, 2007 12.97 12.98 12.90 12.95 1,220,444 -0.01(-0.08%)
Jan 16, 2007 13.09 13.11 12.88 12.96 1,465,550 -0.11(-0.82%)
Jan 12, 2007 13.15 13.21 12.97 13.07 772,517 +0.04(+0.27%)
Jan 11, 2007 13.12 13.17 13.00 13.03 742,564 -0.06(-0.47%)
Jan 10, 2007 13.07 13.11 12.98 13.09 578,311 -0.04(-0.27%)
Jan 09, 2007 13.06 13.25 13.06 13.13 2,088,302 +0.01(+0.04%)
Jan 08, 2007 13.17 13.18 13.04 13.12 796,401 -0.07(-0.54%)
Jan 05, 2007 13.45 13.50 13.17 13.19 931,288 -0.28(-2.08%)
Jan 04, 2007 13.47 13.62 13.40 13.47 1,343,584 -0.05(-0.34%)
Jan 03, 2007 13.78 13.80 13.43 13.52 1,387,242 -0.27(-1.96%)
Dec 29, 2006 13.69 13.82 13.69 13.79 1,397,422 +0.03(+0.19%)
Dec 28, 2006 13.60 13.79 13.57 13.77 588,882 +0.16(+1.16%)
Dec 27, 2006 13.51 13.67 13.50 13.61 1,139,002 -0.04(-0.26%)
Dec 26, 2006 13.60 13.67 13.53 13.64 496,478 +0.14(+1.06%)
Dec 22, 2006 13.38 13.53 13.34 13.50 617,661 +0.08(+0.57%)
Dec 21, 2006 13.69 13.76 13.29 13.42 1,553,452 -0.37(-2.67%)
Dec 20, 2006 13.79 14.00 13.75 13.79 1,050,318 +0.17(+1.24%)
Dec 19, 2006 13.44 13.85 13.44 13.62 2,008,623 +0.10(+0.72%)
Dec 18, 2006 13.48 13.65 13.42 13.53 1,501,964 +0.29(+2.16%)
Dec 15, 2006 13.32 13.32 13.18 13.24 671,107 -0.05(-0.35%)
Dec 14, 2006 13.19 13.37 13.07 13.29 1,102,197 +0.16(+1.21%)
Dec 13, 2006 13.33 13.40 12.99 13.13 1,502,747 -0.34(-2.50%)
Dec 12, 2006 13.20 13.56 13.00 13.46 1,879,609 +0.58(+4.48%)
Dec 11, 2006 12.82 12.90 12.79 12.89 586,533 +0.06(+0.48%)
Dec 08, 2006 12.84 12.88 12.74 12.83 489,822 -0.04(-0.32%)
Dec 07, 2006 12.70 12.90 12.70 12.87 788,962 +0.14(+1.08%)
Dec 06, 2006 12.70 12.75 12.66 12.73 684,615 +0.03(+0.24%)
Dec 05, 2006 12.59 12.74 12.55 12.70 833,402 +0.12(+0.97%)
Dec 04, 2006 12.54 12.63 12.51 12.58 791,898 +0.08(+0.65%)
Dec 01, 2006 12.51 12.63 12.42 12.49 667,779 -0.07(-0.53%)
Nov 30, 2006 12.66 12.66 12.47 12.56 1,064,022 -0.09(-0.73%)
Nov 29, 2006 12.60 12.71 12.56 12.65 648,789 +0.00(+0.00%)
Nov 28, 2006 12.63 12.77 12.57 12.65 1,029,174 +0.02(+0.16%)
Nov 27, 2006 12.48 12.63 12.44 12.63 1,644,291 +0.19(+1.52%)
Nov 24, 2006 12.31 12.45 12.30 12.44 409,555 +0.23(+1.88%)
Nov 22, 2006 12.24 12.27 12.17 12.21 840,645 +0.04(+0.34%)
Nov 21, 2006 12.16 12.21 12.08 12.17 768,210 +0.03(+0.25%)
Nov 20, 2006 12.14 12.24 12.09 12.14 1,662,106 -0.03(-0.21%)
Nov 17, 2006 12.21 12.25 12.11 12.17 1,182,268 -0.07(-0.54%)
Nov 16, 2006 12.19 12.33 12.15 12.23 808,930 +0.08(+0.67%)
Nov 15, 2006 12.13 12.22 12.06 12.15 1,923,657 +0.05(+0.38%)
Nov 14, 2006 12.28 12.30 12.02 12.11 1,403,099 -0.15(-1.21%)
Nov 13, 2006 12.38 12.42 12.14 12.25 843,778 -0.16(-1.28%)
Nov 10, 2006 12.52 12.52 12.37 12.41 813,237 -0.08(-0.65%)
Nov 09, 2006 12.61 12.63 12.45 12.49 695,970 -0.12(-0.97%)
Nov 08, 2006 12.60 12.62 12.52 12.62 1,829,491 -0.01(-0.08%)
Nov 07, 2006 12.65 12.66 12.59 12.63 678,546 +0.05(+0.41%)
Nov 06, 2006 12.57 12.59 12.47 12.58 700,277 +0.06(+0.45%)
Nov 03, 2006 12.52 12.57 12.44 12.52 1,104,742 +0.08(+0.66%)
Nov 02, 2006 12.68 12.69 12.34 12.44 2,663,089 -0.24(-1.89%)
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.