Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.78 17.99 17.62 17.88 110,591 +0.03(+0.16%)
Nov 29, 2006 17.81 17.97 17.65 17.85 76,289 +0.11(+0.63%)
Nov 28, 2006 17.26 17.81 17.24 17.74 120,981 +0.48(+2.81%)
Nov 27, 2006 17.85 17.97 17.22 17.26 140,908 -0.70(-3.91%)
Nov 24, 2006 17.56 18.01 17.56 17.96 34,301 +0.34(+1.95%)
Nov 22, 2006 17.73 17.80 17.39 17.61 118,419 -0.15(-0.83%)
Nov 21, 2006 17.86 17.95 17.54 17.76 112,868 -0.15(-0.86%)
Nov 20, 2006 17.88 18.05 17.73 17.92 68,176 +0.04(+0.20%)
Nov 17, 2006 18.11 18.13 17.74 17.88 52,804 -0.23(-1.28%)
Nov 16, 2006 18.21 18.21 17.89 18.11 84,829 -0.15(-0.85%)
Nov 15, 2006 18.11 18.34 18.07 18.27 152,437 +0.20(+1.13%)
Nov 14, 2006 17.53 18.14 17.02 18.06 178,199 +0.57(+3.25%)
Nov 13, 2006 17.23 17.51 17.19 17.49 50,385 +0.22(+1.26%)
Nov 10, 2006 16.87 17.28 16.87 17.28 58,925 +0.37(+2.20%)
Nov 09, 2006 17.48 17.48 16.79 16.90 115,573 -0.62(-3.53%)
Nov 08, 2006 17.06 17.53 16.88 17.52 104,755 +0.31(+1.80%)
Nov 07, 2006 17.17 17.50 17.17 17.21 69,742 -0.03(-0.16%)
Nov 06, 2006 16.89 17.50 16.86 17.24 142,758 +0.49(+2.94%)
Nov 03, 2006 16.93 17.01 16.55 16.75 73,727 -0.19(-1.12%)
Nov 02, 2006 16.72 17.40 16.41 16.94 106,179 +0.06(+0.37%)
Nov 01, 2006 17.56 17.63 16.86 16.88 114,861 -0.68(-3.88%)
Oct 31, 2006 17.95 18.06 17.30 17.56 115,003 -0.40(-2.23%)
Oct 30, 2006 16.98 18.06 16.97 17.96 178,341 +0.81(+4.71%)
Oct 27, 2006 17.28 17.39 17.12 17.15 84,971 -0.25(-1.45%)
Oct 26, 2006 17.16 17.42 16.95 17.40 85,825 +0.27(+1.56%)
Oct 25, 2006 17.04 17.14 16.76 17.14 101,340 +0.06(+0.33%)
Oct 24, 2006 16.97 17.11 16.86 17.08 87,391 +0.04(+0.25%)
Oct 23, 2006 16.74 17.04 16.71 17.04 76,005 +0.16(+0.96%)
Oct 20, 2006 17.02 17.02 16.67 16.88 44,265 -0.11(-0.62%)
Oct 19, 2006 16.81 17.00 16.81 16.98 105,182 +0.06(+0.33%)
Oct 18, 2006 16.93 17.00 16.61 16.93 91,376 +0.08(+0.46%)
Oct 17, 2006 16.93 16.93 16.68 16.85 77,428 -0.15(-0.87%)
Oct 16, 2006 16.88 17.00 16.86 17.00 101,624 +0.06(+0.37%)
Oct 13, 2006 16.90 16.97 16.85 16.93 97,212 +0.00(+0.00%)
Oct 12, 2006 16.58 16.95 16.58 16.93 99,347 +0.45(+2.73%)
Oct 11, 2006 16.62 16.72 16.39 16.48 93,796 -0.19(-1.14%)
Oct 10, 2006 16.86 16.89 16.62 16.67 87,533 -0.19(-1.13%)
Oct 09, 2006 16.76 16.93 16.56 16.86 75,578 +0.05(+0.29%)
Oct 06, 2006 16.88 16.93 16.64 16.81 93,511 -0.14(-0.83%)
Oct 05, 2006 16.55 17.01 16.51 16.95 118,989 +0.35(+2.12%)
Oct 04, 2006 16.10 16.62 15.99 16.60 135,499 +0.44(+2.69%)
Oct 03, 2006 16.24 16.24 15.98 16.17 124,255 -0.06(-0.39%)
Oct 02, 2006 16.16 16.54 16.03 16.23 130,233 +0.09(+0.57%)
Sep 29, 2006 16.75 16.75 16.09 16.14 190,297 -0.61(-3.65%)
Sep 28, 2006 16.83 16.93 16.65 16.75 167,951 -0.04(-0.25%)
Sep 27, 2006 16.81 17.00 16.74 16.79 162,684 -0.13(-0.75%)
Sep 26, 2006 16.92 17.04 16.68 16.92 172,221 -0.08(-0.45%)
Sep 25, 2006 16.29 17.04 16.15 17.00 199,691 +0.71(+4.36%)
Sep 22, 2006 16.50 16.50 15.93 16.29 93,654 -0.28(-1.70%)
Sep 21, 2006 16.84 16.88 16.30 16.57 260,608 -0.29(-1.75%)
Sep 20, 2006 15.88 16.99 15.88 16.86 299,465 +1.07(+6.76%)
Sep 19, 2006 15.04 15.79 14.71 15.79 186,881 +0.63(+4.12%)
Sep 18, 2006 15.04 15.25 14.94 15.17 109,595 +0.16(+1.08%)
Sep 15, 2006 15.13 15.26 14.99 15.01 267,013 -0.02(-0.14%)
Sep 14, 2006 15.38 15.44 15.01 15.03 108,741 -0.35(-2.28%)
Sep 13, 2006 15.27 15.39 15.11 15.38 75,435 +0.15(+0.97%)
Sep 12, 2006 14.63 15.23 14.57 15.23 175,067 +0.62(+4.23%)
Sep 11, 2006 14.33 14.75 14.28 14.61 139,627 +0.20(+1.36%)
Sep 08, 2006 14.04 14.45 13.95 14.42 116,996 +0.45(+3.22%)
Sep 07, 2006 14.15 14.15 13.81 13.97 149,590 -0.33(-2.31%)
Sep 06, 2006 14.58 14.58 14.24 14.30 81,271 -0.39(-2.63%)
Sep 05, 2006 14.73 14.80 14.52 14.68 87,106 +0.01(+0.05%)
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.