Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.86 16.86 16.72 16.76 1,806,409 -0.09(-0.53%)
Dec 28, 2006 16.78 16.90 16.78 16.85 2,195,574 +0.00(+0.03%)
Dec 27, 2006 16.97 16.99 16.80 16.85 1,955,019 -0.09(-0.52%)
Dec 26, 2006 16.73 16.94 16.71 16.93 894,010 +0.18(+1.09%)
Dec 22, 2006 16.77 16.79 16.63 16.75 2,518,025 -0.04(-0.22%)
Dec 21, 2006 16.80 16.85 16.69 16.79 5,034,340 +0.05(+0.28%)
Dec 20, 2006 16.77 16.82 16.71 16.74 1,492,939 -0.05(-0.28%)
Dec 19, 2006 16.66 16.80 16.60 16.79 2,826,577 +0.05(+0.31%)
Dec 18, 2006 16.95 16.95 16.71 16.74 2,736,342 -0.17(-1.02%)
Dec 15, 2006 16.88 16.99 16.87 16.91 4,304,763 -0.08(-0.50%)
Dec 14, 2006 16.92 17.08 16.92 17.00 3,468,058 +0.02(+0.14%)
Dec 13, 2006 17.07 17.07 16.97 16.97 3,350,026 -0.03(-0.16%)
Dec 12, 2006 16.91 17.02 16.85 17.00 3,263,853 +0.03(+0.19%)
Dec 11, 2006 16.99 17.01 16.86 16.97 3,794,144 +0.01(+0.08%)
Dec 08, 2006 16.97 17.02 16.85 16.95 2,717,312 +0.00(+0.03%)
Dec 07, 2006 17.07 17.09 16.88 16.95 3,966,916 -0.10(-0.58%)
Dec 06, 2006 17.06 17.15 16.98 17.05 3,797,993 -0.07(-0.41%)
Dec 05, 2006 17.42 17.42 17.04 17.12 12,572,807 -0.33(-1.88%)
Dec 04, 2006 17.32 17.46 17.29 17.44 5,398,273 +0.18(+1.06%)
Dec 01, 2006 17.14 17.26 16.96 17.26 6,797,343 +0.26(+1.54%)
Nov 30, 2006 16.97 17.01 16.79 17.00 6,581,805 +0.04(+0.25%)
Nov 29, 2006 16.56 16.98 16.56 16.96 8,262,912 +0.40(+2.40%)
Nov 28, 2006 16.24 16.58 16.17 16.56 7,350,727 +0.27(+1.66%)
Nov 27, 2006 16.42 16.44 16.13 16.29 6,531,984 -0.13(-0.77%)
Nov 24, 2006 15.98 16.42 15.98 16.42 3,783,453 +0.40(+2.51%)
Nov 22, 2006 15.99 16.07 15.89 16.01 3,836,909 +0.02(+0.12%)
Nov 21, 2006 16.00 16.06 15.87 15.99 3,682,740 -0.03(-0.20%)
Nov 20, 2006 16.00 16.05 15.94 16.03 1,922,303 +0.06(+0.35%)
Nov 17, 2006 15.89 15.98 15.84 15.97 3,564,494 -0.01(-0.06%)
Nov 16, 2006 15.97 16.14 15.91 15.98 3,679,105 +0.07(+0.44%)
Nov 15, 2006 15.94 15.97 15.89 15.91 3,094,930 -0.04(-0.23%)
Nov 14, 2006 15.99 16.03 15.89 15.95 2,479,322 +0.00(+0.00%)
Nov 13, 2006 15.89 16.01 15.85 15.95 3,489,654 -0.00(-0.03%)
Nov 10, 2006 15.78 15.95 15.74 15.95 2,729,286 +0.12(+0.77%)
Nov 09, 2006 15.85 15.91 15.77 15.83 2,422,017 -0.03(-0.21%)
Nov 08, 2006 15.73 15.91 15.69 15.86 3,319,876 +0.14(+0.86%)
Nov 07, 2006 15.71 15.77 15.58 15.73 4,860,071 +0.05(+0.30%)
Nov 06, 2006 15.67 15.78 15.65 15.68 6,378,884 -0.07(-0.42%)
Nov 03, 2006 15.82 15.89 15.68 15.75 3,260,646 -0.08(-0.53%)
Nov 02, 2006 15.92 15.95 15.71 15.83 4,888,510 -0.15(-0.94%)
Nov 01, 2006 16.14 16.19 15.91 15.98 8,225,706 -0.16(-1.01%)
Oct 31, 2006 16.23 16.29 16.03 16.14 4,525,860 -0.21(-1.26%)
Oct 30, 2006 16.44 16.48 16.29 16.35 2,045,040 +0.00(+0.00%)
Oct 27, 2006 16.38 16.47 16.32 16.35 1,316,532 -0.08(-0.51%)
Oct 26, 2006 16.60 16.60 16.37 16.43 1,671,484 -0.13(-0.79%)
Oct 25, 2006 16.39 16.60 16.35 16.56 2,456,015 +0.14(+0.85%)
Oct 24, 2006 16.19 16.43 16.11 16.42 3,995,569 +0.23(+1.42%)
Oct 23, 2006 16.02 16.20 15.89 16.20 2,706,193 +0.09(+0.58%)
Oct 20, 2006 15.98 16.11 15.89 16.10 1,918,027 +0.17(+1.09%)
Oct 19, 2006 15.84 15.99 15.84 15.93 1,301,136 +0.09(+0.56%)
Oct 18, 2006 15.72 15.85 15.69 15.84 2,690,583 +0.14(+0.92%)
Oct 17, 2006 15.55 15.71 15.55 15.69 3,465,278 +0.09(+0.60%)
Oct 16, 2006 15.55 15.66 15.46 15.60 2,349,316 +0.05(+0.33%)
Oct 13, 2006 15.48 15.59 15.48 15.55 1,622,946 +0.03(+0.21%)
Oct 12, 2006 15.52 15.55 15.40 15.52 1,701,634 +0.05(+0.30%)
Oct 11, 2006 15.33 15.49 15.29 15.47 2,129,929 +0.15(+0.98%)
Oct 10, 2006 15.26 15.35 15.20 15.32 1,451,029 +0.05(+0.31%)
Oct 09, 2006 15.21 15.31 15.15 15.27 2,694,218 +0.03(+0.18%)
Oct 06, 2006 15.25 15.39 15.19 15.25 5,834,908 -0.06(-0.37%)
Oct 05, 2006 15.40 15.46 15.29 15.30 3,005,337 -0.13(-0.85%)
Oct 04, 2006 15.54 15.58 15.40 15.43 4,109,111 -0.07(-0.45%)
Oct 03, 2006 15.58 15.62 15.40 15.50 4,167,913 -0.04(-0.24%)
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.