Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.39 18.55 18.26 18.49 495,426 +0.35(+1.96%)
Nov 29, 2006 18.08 18.17 17.90 18.13 305,520 +0.00(+0.00%)
Nov 28, 2006 17.95 18.19 17.72 18.13 394,435 +0.02(+0.13%)
Nov 27, 2006 18.30 18.49 17.93 18.11 589,405 -0.19(-1.06%)
Nov 24, 2006 17.99 18.51 17.97 18.30 507,872 +0.58(+3.27%)
Nov 22, 2006 17.76 17.93 17.54 17.72 456,761 +0.13(+0.73%)
Nov 21, 2006 17.43 17.60 17.26 17.59 590,765 +0.43(+2.49%)
Nov 20, 2006 17.59 17.87 17.17 17.17 496,613 -0.36(-2.07%)
Nov 17, 2006 16.93 17.56 16.53 17.53 1,073,493 +0.37(+2.16%)
Nov 16, 2006 18.18 18.21 17.09 17.16 655,238 -0.94(-5.21%)
Nov 15, 2006 18.20 18.29 17.92 18.10 812,005 -0.16(-0.88%)
Nov 14, 2006 18.54 18.54 17.89 18.26 389,693 -0.23(-1.26%)
Nov 13, 2006 18.16 18.54 18.06 18.50 217,842 -0.04(-0.22%)
Nov 10, 2006 18.71 18.80 18.34 18.54 287,850 -0.35(-1.83%)
Nov 09, 2006 18.40 19.00 18.06 18.88 788,039 +0.75(+4.13%)
Nov 08, 2006 18.34 18.35 17.92 18.13 457,680 -0.27(-1.45%)
Nov 07, 2006 18.45 18.74 18.22 18.40 450,040 +0.44(+2.42%)
Nov 06, 2006 18.29 18.43 17.92 17.97 437,477 -0.23(-1.24%)
Nov 03, 2006 18.52 18.70 18.02 18.19 685,375 -0.24(-1.31%)
Nov 02, 2006 18.53 18.75 18.26 18.43 489,377 -0.02(-0.09%)
Nov 01, 2006 18.53 18.82 18.26 18.45 753,297 +0.18(+0.97%)
Oct 31, 2006 17.64 18.27 17.61 18.27 385,735 +0.60(+3.37%)
Oct 30, 2006 17.66 18.09 17.63 17.68 325,999 +0.24(+1.39%)
Oct 27, 2006 17.81 17.89 17.35 17.43 625,672 -0.35(-1.99%)
Oct 26, 2006 18.10 18.11 17.69 17.79 311,272 -0.23(-1.25%)
Oct 25, 2006 17.48 18.17 17.38 18.01 368,373 +0.56(+3.23%)
Oct 24, 2006 17.13 17.70 17.02 17.45 247,775 +0.21(+1.22%)
Oct 23, 2006 17.13 17.24 16.93 17.24 410,631 -0.14(-0.79%)
Oct 20, 2006 17.77 17.86 17.34 17.38 374,719 -0.39(-2.22%)
Oct 19, 2006 17.34 17.77 17.33 17.77 481,149 +0.60(+3.52%)
Oct 18, 2006 17.67 17.68 17.14 17.17 278,147 -0.48(-2.74%)
Oct 17, 2006 17.69 17.71 17.02 17.65 509,367 -0.28(-1.57%)
Oct 16, 2006 17.85 18.05 17.54 17.93 504,350 +0.10(+0.59%)
Oct 13, 2006 16.96 17.86 16.92 17.83 1,016,074 +1.03(+6.14%)
Oct 12, 2006 16.13 16.83 16.13 16.80 621,506 +0.73(+4.51%)
Oct 11, 2006 16.22 16.46 16.05 16.07 240,348 -0.25(-1.53%)
Oct 10, 2006 16.12 16.43 16.04 16.32 612,560 +0.17(+1.05%)
Oct 09, 2006 16.68 16.68 16.09 16.15 324,893 -0.27(-1.67%)
Oct 06, 2006 16.12 16.65 16.04 16.43 470,015 -0.03(-0.20%)
Oct 05, 2006 16.14 16.72 16.03 16.46 504,889 +0.52(+3.24%)
Oct 04, 2006 15.60 15.98 15.39 15.94 830,555 +0.30(+1.91%)
Oct 03, 2006 16.32 16.43 15.62 15.64 978,365 -1.20(-7.13%)
Oct 02, 2006 16.64 17.01 16.51 16.84 473,222 +0.44(+2.65%)
Sep 29, 2006 16.44 16.75 16.25 16.41 283,384 -0.12(-0.73%)
Sep 28, 2006 16.52 16.90 16.44 16.53 315,827 -0.01(-0.05%)
Sep 27, 2006 16.21 16.58 16.07 16.54 487,470 +0.41(+2.55%)
Sep 26, 2006 15.73 16.20 15.73 16.13 307,640 +0.48(+3.09%)
Sep 25, 2006 15.76 15.76 15.28 15.64 671,692 -0.39(-2.41%)
Sep 22, 2006 16.22 16.28 15.93 16.03 348,083 +0.15(+0.96%)
Sep 21, 2006 16.21 16.29 15.77 15.88 584,315 -0.02(-0.10%)
Sep 20, 2006 16.52 16.66 15.88 15.89 399,622 -0.35(-2.18%)
Sep 19, 2006 16.93 17.00 16.17 16.25 361,350 -0.85(-5.00%)
Sep 18, 2006 16.64 17.12 16.62 17.10 506,503 +0.56(+3.36%)
Sep 15, 2006 16.35 17.02 15.88 16.55 889,233 +0.28(+1.73%)
Sep 14, 2006 17.07 17.09 16.12 16.26 447,074 -0.64(-3.81%)
Sep 13, 2006 16.72 17.14 16.68 16.91 326,085 +0.36(+2.19%)
Sep 12, 2006 16.97 17.14 16.24 16.55 579,020 -0.01(-0.05%)
Sep 11, 2006 17.48 17.57 16.41 16.55 879,768 -1.43(-7.93%)
Sep 08, 2006 18.46 18.46 17.96 17.98 602,834 -0.89(-4.70%)
Sep 07, 2006 19.51 19.68 18.87 18.87 624,338 -1.08(-5.41%)
Sep 06, 2006 19.75 20.36 19.54 19.95 661,995 +0.23(+1.14%)
Sep 05, 2006 19.05 19.73 19.02 19.72 698,383 +0.94(+5.02%)
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.