Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.04 20.24 19.90 20.04 4,592,884 +0.04(+0.18%)
Nov 29, 2006 19.87 20.12 19.81 20.00 3,468,217 +0.19(+0.98%)
Nov 28, 2006 19.71 19.93 19.66 19.81 4,120,350 +0.07(+0.36%)
Nov 27, 2006 19.49 19.84 19.43 19.74 5,959,084 -0.19(-0.97%)
Nov 24, 2006 19.95 20.16 19.93 19.93 1,380,911 -0.17(-0.87%)
Nov 22, 2006 20.17 20.18 19.73 20.11 4,220,106 -0.09(-0.44%)
Nov 21, 2006 20.20 20.21 20.02 20.20 3,310,157 +0.01(+0.05%)
Nov 20, 2006 20.51 20.51 20.10 20.19 4,686,283 -0.29(-1.41%)
Nov 17, 2006 19.95 20.53 19.89 20.48 6,776,276 +0.48(+2.38%)
Nov 16, 2006 19.89 20.09 19.81 20.00 3,024,998 +0.13(+0.66%)
Nov 15, 2006 19.77 20.02 19.72 19.87 5,053,384 -0.01(-0.06%)
Nov 14, 2006 19.44 19.91 19.39 19.88 6,937,343 +0.40(+2.03%)
Nov 13, 2006 19.16 19.52 19.08 19.49 5,866,295 +0.30(+1.55%)
Nov 10, 2006 18.68 19.23 18.59 19.19 8,840,213 +0.84(+4.57%)
Nov 09, 2006 18.39 18.50 18.29 18.35 2,578,880 -0.07(-0.40%)
Nov 08, 2006 18.23 18.52 18.11 18.42 4,069,016 +0.13(+0.70%)
Nov 07, 2006 18.19 18.32 18.06 18.29 5,518,811 +0.08(+0.42%)
Nov 06, 2006 18.06 18.41 18.01 18.22 3,531,542 +0.25(+1.42%)
Nov 03, 2006 18.22 18.23 17.81 17.96 3,566,767 -0.21(-1.15%)
Nov 02, 2006 18.02 18.26 17.98 18.17 3,640,727 +0.15(+0.85%)
Nov 01, 2006 18.06 18.41 17.98 18.02 4,863,866 -0.15(-0.84%)
Oct 31, 2006 18.23 18.41 17.95 18.17 5,409,033 -0.09(-0.49%)
Oct 30, 2006 18.18 18.41 18.17 18.26 3,665,399 +0.02(+0.13%)
Oct 27, 2006 18.34 18.51 18.17 18.24 4,177,703 -0.21(-1.16%)
Oct 26, 2006 18.57 18.63 18.29 18.45 6,952,960 -0.15(-0.81%)
Oct 25, 2006 18.71 18.72 18.47 18.60 6,518,845 -0.08(-0.41%)
Oct 24, 2006 19.07 19.18 18.52 18.68 8,458,260 -0.04(-0.23%)
Oct 23, 2006 18.48 19.19 18.30 18.72 7,596,925 +0.13(+0.68%)
Oct 20, 2006 18.75 18.75 18.18 18.60 6,484,881 -0.19(-1.03%)
Oct 19, 2006 18.62 19.00 18.53 18.79 5,232,489 +0.02(+0.08%)
Oct 18, 2006 18.86 19.04 18.66 18.77 4,312,570 +0.08(+0.44%)
Oct 17, 2006 18.70 18.82 18.56 18.69 4,206,561 -0.15(-0.81%)
Oct 16, 2006 18.70 18.97 18.67 18.84 4,106,134 +0.07(+0.36%)
Oct 13, 2006 18.54 18.80 18.48 18.78 3,258,347 +0.19(+1.01%)
Oct 12, 2006 18.36 18.59 18.05 18.59 5,284,136 +0.30(+1.63%)
Oct 11, 2006 18.36 18.36 18.08 18.29 3,425,318 -0.05(-0.25%)
Oct 10, 2006 18.24 18.48 18.16 18.34 5,538,925 +0.13(+0.72%)
Oct 09, 2006 18.11 18.31 17.86 18.21 5,015,425 +0.16(+0.87%)
Oct 06, 2006 18.06 18.19 17.87 18.05 4,049,378 -0.02(-0.14%)
Oct 05, 2006 17.87 18.18 17.76 18.07 5,316,201 +0.13(+0.70%)
Oct 04, 2006 17.54 17.99 17.43 17.95 6,767,847 +0.40(+2.29%)
Oct 03, 2006 17.57 17.63 17.41 17.55 6,984,021 +0.07(+0.40%)
Oct 02, 2006 17.50 17.72 17.40 17.48 4,725,141 -0.02(-0.14%)
Sep 29, 2006 17.48 17.58 17.35 17.50 3,847,860 -0.06(-0.31%)
Sep 28, 2006 17.61 17.65 17.49 17.56 4,621,905 +0.02(+0.14%)
Sep 27, 2006 17.42 17.74 17.31 17.53 5,773,652 +0.04(+0.21%)
Sep 26, 2006 16.94 17.63 16.86 17.49 7,918,502 +0.50(+2.94%)
Sep 25, 2006 16.77 17.04 16.48 16.99 5,614,693 +0.22(+1.32%)
Sep 22, 2006 16.76 16.81 16.47 16.77 4,824,310 +0.03(+0.20%)
Sep 21, 2006 16.86 16.86 16.58 16.74 5,967,741 -0.09(-0.55%)
Sep 20, 2006 16.65 16.87 16.52 16.83 7,144,629 +0.22(+1.35%)
Sep 19, 2006 16.60 16.77 16.46 16.61 5,227,435 +0.06(+0.33%)
Sep 18, 2006 16.55 16.74 16.47 16.55 4,209,914 -0.06(-0.35%)
Sep 15, 2006 16.93 17.03 16.58 16.61 8,904,529 -0.22(-1.30%)
Sep 14, 2006 16.88 17.06 16.72 16.83 3,675,072 -0.04(-0.24%)
Sep 13, 2006 16.76 16.99 16.72 16.87 3,829,128 +0.04(+0.25%)
Sep 12, 2006 16.45 16.87 16.40 16.82 4,175,881 +0.25(+1.54%)
Sep 11, 2006 16.49 16.71 16.28 16.57 3,720,907 -0.14(-0.81%)
Sep 08, 2006 16.46 16.86 16.43 16.71 3,777,327 +0.20(+1.19%)
Sep 07, 2006 16.34 16.77 16.32 16.51 5,585,684 -0.20(-1.21%)
Sep 06, 2006 17.30 17.17 16.69 16.71 7,018,572 -0.59(-3.42%)
Sep 05, 2006 17.06 17.68 16.88 17.30 5,943,568 +0.25(+1.44%)
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.