Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 15.65 15.70 15.53 15.55 262,643 -0.11(-0.69%)
Dec 28, 2006 15.75 15.82 15.66 15.66 232,533 -0.14(-0.86%)
Dec 27, 2006 15.71 15.82 15.69 15.80 241,602 +0.14(+0.88%)
Dec 26, 2006 15.30 15.69 15.30 15.66 190,815 +0.31(+2.05%)
Dec 22, 2006 15.48 15.48 15.33 15.34 246,318 -0.12(-0.75%)
Dec 21, 2006 15.54 15.66 15.42 15.46 256,476 -0.06(-0.41%)
Dec 20, 2006 15.46 15.60 15.41 15.52 210,404 +0.05(+0.32%)
Dec 19, 2006 15.53 15.54 15.42 15.47 322,499 -0.10(-0.64%)
Dec 18, 2006 15.76 15.76 15.50 15.57 704,493 +0.09(+0.57%)
Dec 15, 2006 15.40 15.55 15.35 15.48 1,046,582 +0.20(+1.34%)
Dec 14, 2006 15.09 15.42 15.08 15.28 657,333 +0.21(+1.43%)
Dec 13, 2006 15.01 15.08 14.91 15.06 970,038 +0.12(+0.83%)
Dec 12, 2006 14.94 15.03 14.89 14.94 261,192 -0.03(-0.18%)
Dec 11, 2006 14.99 15.02 14.90 14.97 291,664 -0.01(-0.09%)
Dec 08, 2006 14.92 15.03 14.89 14.98 368,933 +0.01(+0.09%)
Dec 07, 2006 15.10 15.14 14.93 14.97 597,114 -0.16(-1.07%)
Dec 06, 2006 15.14 15.16 15.08 15.13 434,594 -0.01(-0.07%)
Dec 05, 2006 15.16 15.18 15.08 15.14 594,212 -0.02(-0.15%)
Dec 04, 2006 15.14 15.20 15.11 15.16 468,694 +0.06(+0.36%)
Dec 01, 2006 15.13 15.24 14.98 15.11 379,091 -0.14(-0.90%)
Nov 30, 2006 15.27 15.33 15.18 15.25 504,608 -0.05(-0.32%)
Nov 29, 2006 15.37 15.41 15.12 15.30 705,581 -0.08(-0.52%)
Nov 28, 2006 15.37 15.38 15.20 15.38 541,611 -0.05(-0.34%)
Nov 27, 2006 15.76 15.80 15.37 15.43 327,941 -0.39(-2.46%)
Nov 24, 2006 15.77 15.84 15.71 15.82 43,532 -0.01(-0.05%)
Nov 22, 2006 15.73 15.85 15.69 15.83 210,404 +0.09(+0.54%)
Nov 21, 2006 15.71 15.78 15.65 15.74 257,201 +0.00(+0.02%)
Nov 20, 2006 15.66 15.77 15.59 15.74 188,638 +0.10(+0.62%)
Nov 17, 2006 15.54 15.67 15.54 15.64 224,552 +0.10(+0.67%)
Nov 16, 2006 15.53 15.61 15.52 15.54 362,041 +0.03(+0.20%)
Nov 15, 2006 15.35 15.66 15.33 15.51 426,251 +0.19(+1.26%)
Nov 14, 2006 15.07 15.32 14.97 15.31 215,483 +0.26(+1.74%)
Nov 13, 2006 15.06 15.16 15.01 15.05 208,590 -0.07(-0.44%)
Nov 10, 2006 15.04 15.16 14.97 15.12 343,903 +0.06(+0.40%)
Nov 09, 2006 15.16 15.21 14.97 15.06 317,783 -0.18(-1.21%)
Nov 08, 2006 15.06 15.30 15.04 15.24 282,958 +0.13(+0.86%)
Nov 07, 2006 15.08 15.31 15.07 15.11 257,201 +0.01(+0.05%)
Nov 06, 2006 14.97 15.13 14.92 15.10 239,788 +0.21(+1.39%)
Nov 03, 2006 14.84 14.94 14.78 14.90 226,729 +0.12(+0.82%)
Nov 02, 2006 14.81 14.81 14.67 14.78 340,275 -0.09(-0.61%)
Nov 01, 2006 14.96 15.05 14.85 14.87 494,088 -0.08(-0.52%)
Oct 31, 2006 14.98 15.01 14.92 14.94 509,324 -0.06(-0.40%)
Oct 30, 2006 14.98 15.02 14.84 15.00 409,563 -0.03(-0.20%)
Oct 27, 2006 15.13 15.13 14.99 15.03 601,467 -0.09(-0.60%)
Oct 26, 2006 14.96 15.13 14.82 15.13 342,814 +0.19(+1.29%)
Oct 25, 2006 14.87 14.96 14.80 14.93 506,059 +0.02(+0.13%)
Oct 24, 2006 14.75 14.95 14.73 14.91 415,005 +0.14(+0.93%)
Oct 23, 2006 14.73 14.91 14.68 14.78 366,031 +0.02(+0.11%)
Oct 20, 2006 14.84 14.84 14.59 14.76 465,429 -0.01(-0.07%)
Oct 19, 2006 14.83 14.83 14.51 14.77 609,085 -0.07(-0.45%)
Oct 18, 2006 14.74 14.84 14.70 14.84 319,597 +0.11(+0.75%)
Oct 17, 2006 14.67 14.73 14.53 14.73 145,106 -0.00(-0.02%)
Oct 16, 2006 14.83 14.83 14.65 14.73 229,994 -0.07(-0.50%)
Oct 13, 2006 14.59 14.81 14.55 14.80 243,416 +0.19(+1.32%)
Oct 12, 2006 14.38 14.61 14.33 14.61 252,848 +0.27(+1.90%)
Oct 11, 2006 14.34 14.42 14.20 14.34 281,144 -0.03(-0.19%)
Oct 10, 2006 14.43 14.43 14.30 14.36 252,485 -0.03(-0.21%)
Oct 09, 2006 14.29 14.39 14.19 14.39 470,508 +0.10(+0.71%)
Oct 06, 2006 14.31 14.35 14.11 14.29 361,678 -0.02(-0.12%)
Oct 05, 2006 14.13 14.32 14.07 14.31 269,535 +0.18(+1.25%)
Oct 04, 2006 13.79 14.14 13.66 14.13 288,762 +0.28(+2.03%)
Oct 03, 2006 13.71 13.88 13.62 13.85 326,127 +0.14(+1.01%)
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.