Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.63 18.76 18.59 18.68 2,122,335 +0.04(+0.21%)
Nov 29, 2006 18.64 18.70 18.55 18.64 3,985,311 +0.12(+0.64%)
Nov 28, 2006 18.37 18.53 18.31 18.52 3,701,653 +0.10(+0.52%)
Nov 27, 2006 18.74 18.82 18.39 18.43 4,068,784 -0.44(-2.36%)
Nov 24, 2006 18.80 18.93 18.70 18.87 533,196 -0.04(-0.21%)
Nov 22, 2006 18.88 18.91 18.78 18.91 1,344,762 +0.14(+0.76%)
Nov 21, 2006 18.82 18.82 18.73 18.77 1,802,417 -0.01(-0.04%)
Nov 20, 2006 18.74 18.84 18.68 18.78 1,765,150 +0.00(+0.00%)
Nov 17, 2006 18.67 18.78 18.65 18.78 1,915,099 +0.03(+0.17%)
Nov 16, 2006 18.72 18.79 18.63 18.74 2,043,268 +0.07(+0.38%)
Nov 15, 2006 18.49 18.74 18.49 18.67 2,163,882 +0.04(+0.21%)
Nov 14, 2006 18.53 18.68 18.40 18.63 3,063,706 +0.14(+0.73%)
Nov 13, 2006 18.39 18.51 18.34 18.50 2,577,723 +0.16(+0.87%)
Nov 10, 2006 18.09 18.36 18.09 18.34 2,025,642 +0.05(+0.26%)
Nov 09, 2006 18.50 18.50 18.28 18.29 3,908,762 -0.01(-0.04%)
Nov 08, 2006 18.28 18.37 18.13 18.30 3,761,205 +0.02(+0.09%)
Nov 07, 2006 18.31 18.38 18.01 18.28 4,137,779 +0.10(+0.52%)
Nov 06, 2006 18.06 18.24 18.01 18.19 1,906,790 +0.21(+1.19%)
Nov 03, 2006 18.03 18.11 17.88 17.97 2,413,421 +0.00(+0.00%)
Nov 02, 2006 17.97 18.06 17.95 17.97 3,530,426 -0.11(-0.61%)
Nov 01, 2006 18.27 18.27 17.99 18.09 4,169,884 -0.10(-0.52%)
Oct 31, 2006 18.23 18.26 18.09 18.18 3,554,347 +0.04(+0.22%)
Oct 30, 2006 17.97 18.20 17.90 18.14 3,117,970 +0.06(+0.35%)
Oct 27, 2006 18.27 18.27 18.00 18.08 2,961,851 -0.24(-1.30%)
Oct 26, 2006 18.20 18.33 18.14 18.32 2,731,954 +0.10(+0.52%)
Oct 25, 2006 18.11 18.24 18.08 18.22 1,675,759 +0.16(+0.88%)
Oct 24, 2006 18.16 18.22 17.99 18.06 2,767,962 -0.13(-0.70%)
Oct 23, 2006 18.07 18.24 17.85 18.19 1,638,618 +0.11(+0.62%)
Oct 20, 2006 17.98 18.08 17.92 18.08 2,190,070 +0.11(+0.62%)
Oct 19, 2006 17.87 18.00 17.80 17.97 2,495,005 +0.06(+0.31%)
Oct 18, 2006 18.04 18.16 17.85 17.91 4,728,512 -0.05(-0.27%)
Oct 17, 2006 18.03 18.03 17.84 17.96 9,384,883 -0.15(-0.83%)
Oct 16, 2006 18.18 18.24 18.11 18.11 2,393,780 -0.01(-0.04%)
Oct 13, 2006 18.06 18.17 18.02 18.12 3,691,077 +0.09(+0.48%)
Oct 12, 2006 17.78 18.05 17.78 18.03 3,063,958 +0.26(+1.48%)
Oct 11, 2006 17.74 17.87 17.67 17.77 1,862,724 -0.01(-0.05%)
Oct 10, 2006 17.78 17.80 17.67 17.78 2,002,098 +0.02(+0.09%)
Oct 09, 2006 17.66 17.80 17.63 17.76 661,112 +0.05(+0.27%)
Oct 06, 2006 16.84 17.73 16.76 17.71 2,076,254 +0.01(+0.04%)
Oct 05, 2006 17.74 17.75 17.64 17.70 2,150,159 -0.01(-0.04%)
Oct 04, 2006 17.41 17.75 17.40 17.71 7,875,440 +0.27(+1.55%)
Oct 03, 2006 17.28 17.49 17.23 17.44 2,595,350 +0.10(+0.55%)
Oct 02, 2006 17.43 17.53 17.35 17.35 5,255,413 -0.13(-0.73%)
Sep 29, 2006 17.54 17.59 17.44 17.47 1,494,082 -0.06(-0.32%)
Sep 28, 2006 17.47 17.54 17.39 17.53 2,853,827 +0.09(+0.50%)
Sep 27, 2006 17.63 17.68 17.39 17.44 6,688,056 -0.14(-0.77%)
Sep 26, 2006 17.55 17.59 17.41 17.58 3,175,885 +0.11(+0.64%)
Sep 25, 2006 17.26 17.51 17.23 17.47 2,102,946 +0.31(+1.81%)
Sep 22, 2006 17.20 17.24 17.12 17.16 4,207,025 -0.10(-0.60%)
Sep 21, 2006 17.43 17.47 17.23 17.26 2,460,634 -0.17(-0.96%)
Sep 20, 2006 17.29 17.43 17.16 17.43 3,222,217 +0.28(+1.62%)
Sep 19, 2006 17.25 17.26 16.98 17.15 4,448,002 -0.08(-0.46%)
Sep 18, 2006 17.26 17.35 17.12 17.23 1,476,959 -0.01(-0.05%)
Sep 15, 2006 17.37 17.39 17.21 17.24 8,699,849 +0.01(+0.05%)
Sep 14, 2006 17.08 17.28 17.08 17.23 1,862,472 +0.04(+0.23%)
Sep 13, 2006 17.18 17.22 17.08 17.19 2,140,087 +0.00(+0.00%)
Sep 12, 2006 16.84 17.21 16.84 17.19 1,792,345 +0.29(+1.74%)
Sep 11, 2006 16.64 16.94 16.64 16.89 4,033,783 +0.14(+0.85%)
Sep 08, 2006 16.61 16.77 16.61 16.75 2,385,596 +0.14(+0.81%)
Sep 07, 2006 16.62 16.74 16.54 16.62 2,310,810 -0.10(-0.57%)
Sep 06, 2006 16.78 16.89 16.70 16.71 1,678,907 -0.28(-1.64%)
Sep 05, 2006 16.90 17.01 16.80 16.99 3,097,826 +0.09(+0.52%)
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.