Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.01 17.02 16.87 16.91 1,790,036 -0.09(-0.53%)
Dec 28, 2006 16.94 17.05 16.93 17.00 2,175,674 +0.00(+0.03%)
Dec 27, 2006 17.12 17.14 16.96 17.00 1,937,299 -0.09(-0.52%)
Dec 26, 2006 16.88 17.09 16.86 17.09 885,907 +0.18(+1.09%)
Dec 22, 2006 16.92 16.95 16.78 16.91 2,495,202 -0.04(-0.22%)
Dec 21, 2006 16.96 17.00 16.84 16.94 4,988,710 +0.05(+0.28%)
Dec 20, 2006 16.92 16.98 16.86 16.90 1,479,407 -0.05(-0.28%)
Dec 19, 2006 16.81 16.95 16.75 16.94 2,800,958 +0.05(+0.31%)
Dec 18, 2006 17.11 17.11 16.86 16.89 2,711,541 -0.17(-1.02%)
Dec 15, 2006 17.04 17.15 17.03 17.07 4,265,745 -0.08(-0.50%)
Dec 14, 2006 17.07 17.24 17.07 17.15 3,436,624 +0.02(+0.14%)
Dec 13, 2006 17.22 17.23 17.12 17.13 3,319,662 -0.03(-0.16%)
Dec 12, 2006 17.07 17.18 17.00 17.16 3,234,270 +0.03(+0.19%)
Dec 11, 2006 17.15 17.17 17.02 17.12 3,759,755 +0.01(+0.08%)
Dec 08, 2006 17.12 17.18 17.00 17.11 2,692,683 +0.00(+0.03%)
Dec 07, 2006 17.23 17.24 17.03 17.10 3,930,961 -0.10(-0.58%)
Dec 06, 2006 17.21 17.31 17.14 17.20 3,763,569 -0.07(-0.41%)
Dec 05, 2006 17.58 17.58 17.19 17.27 12,458,850 -0.33(-1.88%)
Dec 04, 2006 17.48 17.62 17.44 17.60 5,349,345 +0.18(+1.06%)
Dec 01, 2006 17.30 17.42 17.11 17.42 6,735,733 +0.26(+1.54%)
Nov 30, 2006 17.12 17.16 16.94 17.16 6,522,149 +0.04(+0.25%)
Nov 29, 2006 16.72 17.13 16.72 17.11 8,188,019 +0.40(+2.40%)
Nov 28, 2006 16.39 16.73 16.32 16.71 7,284,101 +0.27(+1.67%)
Nov 27, 2006 16.57 16.59 16.27 16.44 6,472,779 -0.13(-0.77%)
Nov 24, 2006 16.13 16.57 16.13 16.57 3,749,160 +0.41(+2.51%)
Nov 22, 2006 16.14 16.22 16.04 16.16 3,802,132 +0.02(+0.12%)
Nov 21, 2006 16.15 16.21 16.02 16.14 3,649,361 -0.03(-0.20%)
Nov 20, 2006 16.15 16.20 16.08 16.17 1,904,880 +0.06(+0.35%)
Nov 17, 2006 16.04 16.13 15.99 16.12 3,532,186 -0.01(-0.06%)
Nov 16, 2006 16.12 16.29 16.06 16.13 3,645,758 +0.07(+0.44%)
Nov 15, 2006 16.09 16.12 16.03 16.06 3,066,878 -0.04(-0.23%)
Nov 14, 2006 16.14 16.17 16.03 16.09 2,456,850 +0.00(+0.00%)
Nov 13, 2006 16.04 16.15 15.99 16.09 3,458,025 -0.00(-0.03%)
Nov 10, 2006 15.93 16.10 15.89 16.10 2,704,548 +0.12(+0.77%)
Nov 09, 2006 16.00 16.06 15.91 15.98 2,400,064 -0.03(-0.21%)
Nov 08, 2006 15.87 16.05 15.83 16.01 3,289,785 +0.14(+0.86%)
Nov 07, 2006 15.86 15.91 15.73 15.87 4,816,020 +0.05(+0.30%)
Nov 06, 2006 15.81 15.92 15.79 15.82 6,321,067 -0.07(-0.42%)
Nov 03, 2006 15.97 16.04 15.82 15.89 3,231,092 -0.09(-0.53%)
Nov 02, 2006 16.07 16.10 15.86 15.98 4,844,202 -0.15(-0.94%)
Nov 01, 2006 16.29 16.33 16.06 16.13 8,151,150 -0.17(-1.01%)
Oct 31, 2006 16.38 16.44 16.17 16.29 4,484,838 -0.21(-1.26%)
Oct 30, 2006 16.59 16.63 16.44 16.50 2,026,504 +0.00(+0.00%)
Oct 27, 2006 16.53 16.63 16.47 16.50 1,304,599 -0.09(-0.51%)
Oct 26, 2006 16.75 16.75 16.52 16.58 1,656,334 -0.13(-0.79%)
Oct 25, 2006 16.54 16.75 16.50 16.72 2,433,754 +0.14(+0.85%)
Oct 24, 2006 16.34 16.58 16.26 16.57 3,959,354 +0.23(+1.41%)
Oct 23, 2006 16.16 16.35 16.04 16.34 2,681,664 +0.09(+0.58%)
Oct 20, 2006 16.12 16.25 16.03 16.25 1,900,642 +0.17(+1.09%)
Oct 19, 2006 15.98 16.14 15.98 16.07 1,289,343 +0.09(+0.56%)
Oct 18, 2006 15.86 16.00 15.84 15.98 2,666,197 +0.15(+0.92%)
Oct 17, 2006 15.69 15.86 15.69 15.84 3,433,870 +0.09(+0.60%)
Oct 16, 2006 15.69 15.80 15.60 15.74 2,328,022 +0.05(+0.33%)
Oct 13, 2006 15.63 15.73 15.62 15.69 1,608,236 +0.03(+0.21%)
Oct 12, 2006 15.66 15.69 15.54 15.66 1,686,211 +0.05(+0.30%)
Oct 11, 2006 15.47 15.64 15.43 15.61 2,110,624 +0.15(+0.98%)
Oct 10, 2006 15.39 15.49 15.34 15.46 1,437,877 +0.05(+0.31%)
Oct 09, 2006 15.35 15.45 15.29 15.41 2,669,799 +0.03(+0.18%)
Oct 06, 2006 15.39 15.53 15.33 15.39 5,782,022 -0.06(-0.37%)
Oct 05, 2006 15.54 15.60 15.43 15.44 2,978,097 -0.13(-0.85%)
Oct 04, 2006 15.68 15.72 15.54 15.57 4,071,867 -0.07(-0.45%)
Oct 03, 2006 15.73 15.76 15.55 15.64 4,130,136 -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.