Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 18.91 19.05 18.83 18.94 7,121,864 +0.14(+0.74%)
Nov 29, 2006 18.54 18.89 18.54 18.80 2,628,229 +0.29(+1.57%)
Nov 28, 2006 18.65 18.66 18.39 18.51 2,747,137 -0.14(-0.74%)
Nov 27, 2006 18.95 18.97 18.54 18.65 3,419,985 -0.30(-1.57%)
Nov 24, 2006 18.89 19.03 18.80 18.95 1,007,152 -0.01(-0.03%)
Nov 22, 2006 19.08 19.13 18.94 18.95 3,422,257 -0.03(-0.17%)
Nov 21, 2006 18.93 19.05 18.89 18.99 2,662,008 +0.12(+0.63%)
Nov 20, 2006 19.05 19.23 18.83 18.87 4,139,488 -0.26(-1.35%)
Nov 17, 2006 18.78 19.15 18.57 19.13 6,154,550 +0.31(+1.65%)
Nov 16, 2006 18.85 18.95 18.68 18.82 3,362,425 +0.05(+0.25%)
Nov 15, 2006 18.68 18.93 18.58 18.77 4,808,853 +0.09(+0.50%)
Nov 14, 2006 18.52 18.71 18.24 18.68 3,842,901 +0.24(+1.32%)
Nov 13, 2006 18.48 18.58 18.25 18.43 3,559,190 +0.03(+0.18%)
Nov 10, 2006 18.27 18.53 18.27 18.40 2,925,725 +0.07(+0.40%)
Nov 09, 2006 18.33 18.45 18.21 18.33 4,293,083 -0.03(-0.14%)
Nov 08, 2006 18.12 18.43 18.11 18.35 6,803,768 +0.06(+0.33%)
Nov 07, 2006 18.17 18.37 18.00 18.29 3,724,903 +0.21(+1.17%)
Nov 06, 2006 17.96 18.17 17.90 18.08 3,780,645 +0.20(+1.15%)
Nov 03, 2006 17.82 18.02 17.79 17.88 2,863,772 +0.09(+0.52%)
Nov 02, 2006 17.98 18.11 17.73 17.79 3,923,485 -0.19(-1.07%)
Nov 01, 2006 18.35 18.35 17.89 17.98 5,384,000 -0.28(-1.52%)
Oct 31, 2006 18.48 18.68 17.84 18.25 9,608,314 -0.23(-1.25%)
Oct 30, 2006 18.73 18.78 18.45 18.48 4,435,317 -0.24(-1.27%)
Oct 27, 2006 18.82 18.82 18.56 18.72 4,245,974 -0.16(-0.84%)
Oct 26, 2006 18.31 18.97 18.33 18.88 7,193,057 +0.57(+3.10%)
Oct 25, 2006 18.45 18.46 18.25 18.31 3,406,201 -0.17(-0.93%)
Oct 24, 2006 18.38 18.54 18.35 18.48 3,541,013 +0.11(+0.57%)
Oct 23, 2006 18.37 18.45 18.28 18.38 2,532,346 +0.01(+0.04%)
Oct 20, 2006 18.54 18.54 18.09 18.37 2,647,012 -0.06(-0.32%)
Oct 19, 2006 18.39 18.54 18.25 18.43 2,687,153 +0.05(+0.29%)
Oct 18, 2006 18.63 18.89 18.31 18.38 3,312,590 -0.11(-0.61%)
Oct 17, 2006 18.81 18.81 18.45 18.49 3,888,343 -0.32(-1.68%)
Oct 16, 2006 18.09 18.83 18.09 18.81 6,578,981 +0.73(+4.05%)
Oct 13, 2006 18.14 18.18 17.92 18.08 4,026,639 -0.15(-0.83%)
Oct 12, 2006 18.14 18.28 18.01 18.23 5,014,403 +0.09(+0.51%)
Oct 11, 2006 18.29 18.39 18.05 18.14 5,563,800 -0.28(-1.51%)
Oct 10, 2006 18.50 18.70 18.31 18.41 4,617,692 -0.09(-0.50%)
Oct 09, 2006 18.19 18.52 17.92 18.50 5,003,951 +0.32(+1.78%)
Oct 06, 2006 18.15 18.23 18.04 18.18 3,142,636 -0.04(-0.22%)
Oct 05, 2006 18.15 18.33 18.14 18.22 4,018,460 +0.05(+0.29%)
Oct 04, 2006 18.10 18.29 17.77 18.17 5,669,378 +0.07(+0.36%)
Oct 03, 2006 18.31 18.31 17.98 18.10 4,492,271 -0.20(-1.08%)
Oct 02, 2006 18.17 18.48 18.00 18.30 5,632,569 +0.20(+1.09%)
Sep 29, 2006 18.29 18.37 18.10 18.10 3,355,760 -0.18(-1.01%)
Sep 28, 2006 18.25 18.41 18.06 18.29 3,496,025 +0.03(+0.18%)
Sep 27, 2006 18.02 18.32 17.97 18.25 5,529,416 +0.24(+1.32%)
Sep 26, 2006 17.70 18.22 17.54 18.02 7,216,687 +0.32(+1.79%)
Sep 25, 2006 17.65 17.82 17.47 17.70 4,930,941 +0.13(+0.75%)
Sep 22, 2006 17.32 17.63 17.07 17.57 5,857,357 +0.34(+1.99%)
Sep 21, 2006 17.36 17.53 17.13 17.22 8,670,840 -0.54(-3.05%)
Sep 20, 2006 17.55 18.06 17.36 17.77 12,750,647 -0.28(-1.57%)
Sep 19, 2006 18.20 18.23 17.86 18.05 4,169,025 -0.15(-0.80%)
Sep 18, 2006 18.25 18.66 17.90 18.19 5,754,961 -0.44(-2.37%)
Sep 15, 2006 18.74 18.87 18.62 18.64 3,732,779 +0.10(+0.53%)
Sep 14, 2006 18.24 18.74 18.07 18.54 3,609,328 +0.30(+1.67%)
Sep 13, 2006 18.35 18.51 18.17 18.23 5,206,472 -0.13(-0.68%)
Sep 12, 2006 18.15 18.48 18.09 18.36 5,734,966 +0.15(+0.80%)
Sep 11, 2006 17.69 18.26 17.61 18.21 6,126,073 +0.38(+2.11%)
Sep 08, 2006 17.69 17.87 17.57 17.84 2,522,803 +0.12(+0.67%)
Sep 07, 2006 18.10 18.10 17.62 17.72 5,961,572 -0.37(-2.04%)
Sep 06, 2006 18.47 18.48 18.04 18.09 4,162,209 -0.38(-2.04%)
Sep 05, 2006 18.39 18.51 18.19 18.47 3,596,150 +0.15(+0.83%)
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.