Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.35 16.52 16.32 16.46 2,649,492 +0.04(+0.26%)
Dec 28, 2006 16.37 16.45 16.30 16.42 2,098,507 +0.05(+0.31%)
Dec 27, 2006 16.20 16.40 16.20 16.37 3,173,166 +0.17(+1.06%)
Dec 26, 2006 16.25 16.26 16.15 16.19 2,234,110 -0.03(-0.17%)
Dec 22, 2006 16.36 16.36 16.19 16.22 2,928,637 -0.12(-0.73%)
Dec 21, 2006 16.41 16.51 16.30 16.34 3,257,640 -0.05(-0.30%)
Dec 20, 2006 16.56 16.63 16.39 16.39 4,535,545 -0.24(-1.47%)
Dec 19, 2006 16.66 16.67 16.52 16.63 2,890,528 -0.04(-0.25%)
Dec 18, 2006 16.68 16.69 16.61 16.68 2,041,027 +0.01(+0.05%)
Dec 15, 2006 16.65 16.70 16.63 16.67 4,925,204 +0.03(+0.15%)
Dec 14, 2006 16.56 16.70 16.50 16.64 2,682,837 +0.04(+0.26%)
Dec 13, 2006 16.51 16.69 16.51 16.60 2,713,006 +0.09(+0.55%)
Dec 12, 2006 16.36 16.59 16.28 16.51 2,758,419 +0.13(+0.82%)
Dec 11, 2006 16.36 16.42 16.30 16.38 1,803,801 +0.01(+0.07%)
Dec 08, 2006 16.36 16.40 16.26 16.36 2,233,792 +0.03(+0.19%)
Dec 07, 2006 16.34 16.40 16.30 16.33 2,240,779 -0.04(-0.24%)
Dec 06, 2006 16.48 16.49 16.35 16.37 1,653,273 -0.11(-0.64%)
Dec 05, 2006 16.43 16.52 16.33 16.48 1,933,053 +0.11(+0.68%)
Dec 04, 2006 16.31 16.42 16.24 16.37 3,326,553 +0.12(+0.72%)
Dec 01, 2006 16.15 16.30 16.12 16.25 2,997,550 +0.17(+1.03%)
Nov 30, 2006 16.12 16.21 16.03 16.08 2,845,433 -0.13(-0.79%)
Nov 29, 2006 16.02 16.28 15.94 16.21 2,727,297 +0.19(+1.21%)
Nov 28, 2006 16.06 16.12 15.93 16.02 3,074,084 -0.09(-0.58%)
Nov 27, 2006 16.18 16.25 15.98 16.11 3,995,675 -0.07(-0.42%)
Nov 24, 2006 16.22 16.22 16.11 16.18 691,986 -0.05(-0.32%)
Nov 22, 2006 16.07 16.30 16.04 16.23 1,502,109 +0.16(+0.98%)
Nov 21, 2006 15.96 16.13 15.93 16.07 2,356,057 +0.09(+0.58%)
Nov 20, 2006 16.08 16.15 15.96 15.98 2,198,859 -0.17(-1.05%)
Nov 17, 2006 16.18 16.19 16.04 16.15 2,191,873 -0.04(-0.27%)
Nov 16, 2006 16.11 16.26 16.06 16.19 1,853,978 +0.12(+0.74%)
Nov 15, 2006 16.09 16.18 16.04 16.08 1,499,251 -0.04(-0.27%)
Nov 14, 2006 16.06 16.13 15.93 16.12 2,254,752 +0.06(+0.35%)
Nov 13, 2006 16.05 16.16 15.97 16.06 1,454,156 -0.02(-0.15%)
Nov 10, 2006 16.05 16.12 16.05 16.09 1,938,769 +0.02(+0.14%)
Nov 09, 2006 16.11 16.17 16.06 16.06 1,982,276 -0.03(-0.20%)
Nov 08, 2006 15.93 16.17 15.80 16.10 2,996,597 +0.17(+1.07%)
Nov 07, 2006 15.94 16.03 15.89 15.93 1,771,727 -0.02(-0.10%)
Nov 06, 2006 15.81 15.99 15.75 15.94 2,177,265 +0.13(+0.81%)
Nov 03, 2006 15.82 15.87 15.72 15.81 2,713,642 -0.02(-0.12%)
Nov 02, 2006 15.87 15.87 15.74 15.83 3,261,134 -0.04(-0.24%)
Nov 01, 2006 15.97 15.98 15.86 15.87 2,501,504 -0.10(-0.64%)
Oct 31, 2006 16.05 16.13 15.90 15.97 3,771,787 -0.04(-0.28%)
Oct 30, 2006 15.75 16.04 15.72 16.02 3,781,632 +0.21(+1.33%)
Oct 27, 2006 15.35 15.90 15.30 15.81 5,378,378 +0.01(+0.04%)
Oct 26, 2006 15.71 15.85 15.60 15.80 4,398,672 -0.08(-0.53%)
Oct 25, 2006 15.71 15.96 15.60 15.88 7,837,328 -0.03(-0.19%)
Oct 24, 2006 15.13 15.98 15.12 15.91 20,061,896 +0.97(+6.52%)
Oct 23, 2006 14.90 14.94 14.82 14.94 3,360,216 +0.01(+0.06%)
Oct 20, 2006 14.95 14.96 14.85 14.93 1,614,212 +0.02(+0.13%)
Oct 19, 2006 14.83 14.96 14.82 14.91 2,675,533 +0.05(+0.31%)
Oct 18, 2006 14.86 14.99 14.82 14.86 2,592,965 +0.02(+0.12%)
Oct 17, 2006 14.88 14.94 14.80 14.85 3,370,695 -0.04(-0.25%)
Oct 16, 2006 14.86 14.95 14.81 14.88 1,839,052 -0.02(-0.15%)
Oct 13, 2006 14.88 14.94 14.83 14.91 2,693,635 +0.02(+0.16%)
Oct 12, 2006 14.87 14.95 14.75 14.88 2,890,846 +0.00(+0.03%)
Oct 11, 2006 14.93 14.95 14.84 14.88 2,497,693 -0.08(-0.50%)
Oct 10, 2006 14.80 14.95 14.74 14.95 5,568,285 +0.15(+1.02%)
Oct 09, 2006 14.84 14.88 14.80 14.80 3,471,048 -0.10(-0.67%)
Oct 06, 2006 14.75 14.91 14.75 14.90 3,258,911 +0.15(+1.04%)
Oct 05, 2006 14.73 14.81 14.72 14.75 1,932,735 -0.01(-0.09%)
Oct 04, 2006 14.76 14.80 14.68 14.76 2,700,304 +0.03(+0.20%)
Oct 03, 2006 14.70 14.78 14.66 14.73 3,459,933 +0.03(+0.23%)
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.