Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.01 20.22 19.89 19.92 2,757,249 -0.24(-1.20%)
Dec 28, 2006 20.32 20.38 20.01 20.16 2,366,369 -0.24(-1.19%)
Dec 27, 2006 20.38 20.56 20.32 20.40 2,589,894 +0.24(+1.20%)
Dec 26, 2006 19.97 20.20 19.96 20.16 1,512,564 +0.12(+0.58%)
Dec 22, 2006 20.06 20.36 19.95 20.04 2,353,189 -0.17(-0.85%)
Dec 21, 2006 20.38 20.56 20.06 20.22 3,859,423 -0.11(-0.53%)
Dec 20, 2006 20.02 20.34 20.00 20.32 3,931,037 +0.28(+1.39%)
Dec 19, 2006 20.10 20.24 19.91 20.04 6,160,285 -0.10(-0.50%)
Dec 18, 2006 20.24 20.36 19.95 20.15 4,941,839 -0.02(-0.09%)
Dec 15, 2006 20.54 20.64 20.07 20.16 8,554,373 -0.28(-1.35%)
Dec 14, 2006 20.46 20.68 20.36 20.44 7,907,519 -0.47(-2.25%)
Dec 13, 2006 21.15 21.25 20.76 20.91 7,697,548 -0.03(-0.13%)
Dec 12, 2006 20.91 20.97 20.59 20.94 6,343,645 +0.10(+0.46%)
Dec 11, 2006 20.74 21.04 20.58 20.84 4,646,554 +0.10(+0.50%)
Dec 08, 2006 20.24 21.02 20.12 20.74 5,129,579 +0.52(+2.58%)
Dec 07, 2006 20.60 20.65 20.22 20.22 3,953,738 -0.17(-0.86%)
Dec 06, 2006 20.85 20.93 20.26 20.39 7,479,012 -0.40(-1.93%)
Dec 05, 2006 20.40 20.93 20.14 20.79 7,516,830 +0.54(+2.65%)
Dec 04, 2006 19.96 20.30 19.80 20.26 6,111,965 +0.48(+2.45%)
Dec 01, 2006 20.11 20.11 19.46 19.77 5,751,191 -0.27(-1.35%)
Nov 30, 2006 20.04 20.24 19.90 20.04 4,592,880 +0.04(+0.18%)
Nov 29, 2006 19.87 20.12 19.81 20.00 3,468,214 +0.19(+0.98%)
Nov 28, 2006 19.71 19.93 19.66 19.81 4,120,347 +0.07(+0.36%)
Nov 27, 2006 19.49 19.84 19.43 19.74 5,959,080 -0.19(-0.97%)
Nov 24, 2006 19.95 20.16 19.93 19.93 1,380,910 -0.17(-0.87%)
Nov 22, 2006 20.17 20.18 19.73 20.11 4,220,103 -0.09(-0.44%)
Nov 21, 2006 20.20 20.21 20.02 20.20 3,310,155 +0.01(+0.05%)
Nov 20, 2006 20.51 20.51 20.10 20.19 4,686,279 -0.29(-1.41%)
Nov 17, 2006 19.95 20.53 19.89 20.48 6,776,271 +0.48(+2.38%)
Nov 16, 2006 19.89 20.09 19.81 20.00 3,024,996 +0.13(+0.66%)
Nov 15, 2006 19.77 20.02 19.72 19.87 5,053,380 -0.01(-0.06%)
Nov 14, 2006 19.44 19.91 19.39 19.88 6,937,338 +0.40(+2.03%)
Nov 13, 2006 19.16 19.52 19.08 19.49 5,866,290 +0.30(+1.55%)
Nov 10, 2006 18.68 19.23 18.59 19.19 8,840,206 +0.84(+4.57%)
Nov 09, 2006 18.39 18.50 18.29 18.35 2,578,878 -0.07(-0.40%)
Nov 08, 2006 18.23 18.52 18.11 18.42 4,069,013 +0.13(+0.70%)
Nov 07, 2006 18.19 18.32 18.06 18.29 5,518,807 +0.08(+0.42%)
Nov 06, 2006 18.06 18.41 18.01 18.22 3,531,539 +0.25(+1.42%)
Nov 03, 2006 18.22 18.23 17.81 17.96 3,566,764 -0.21(-1.15%)
Nov 02, 2006 18.02 18.26 17.98 18.17 3,640,724 +0.15(+0.85%)
Nov 01, 2006 18.06 18.41 17.98 18.02 4,863,862 -0.15(-0.84%)
Oct 31, 2006 18.23 18.41 17.95 18.17 5,409,029 -0.09(-0.49%)
Oct 30, 2006 18.18 18.41 18.17 18.26 3,665,396 +0.02(+0.13%)
Oct 27, 2006 18.34 18.51 18.17 18.24 4,177,699 -0.21(-1.16%)
Oct 26, 2006 18.57 18.63 18.29 18.45 6,952,955 -0.15(-0.81%)
Oct 25, 2006 18.71 18.72 18.47 18.60 6,518,840 -0.08(-0.41%)
Oct 24, 2006 19.07 19.18 18.52 18.68 8,458,254 -0.04(-0.23%)
Oct 23, 2006 18.48 19.19 18.30 18.72 7,596,919 +0.13(+0.68%)
Oct 20, 2006 18.75 18.75 18.18 18.60 6,484,876 -0.19(-1.03%)
Oct 19, 2006 18.62 19.00 18.53 18.79 5,232,485 +0.02(+0.08%)
Oct 18, 2006 18.86 19.04 18.66 18.77 4,312,567 +0.08(+0.44%)
Oct 17, 2006 18.70 18.82 18.56 18.69 4,206,558 -0.15(-0.81%)
Oct 16, 2006 18.70 18.97 18.67 18.84 4,106,131 +0.07(+0.36%)
Oct 13, 2006 18.54 18.80 18.48 18.78 3,258,345 +0.19(+1.01%)
Oct 12, 2006 18.36 18.59 18.05 18.59 5,284,132 +0.30(+1.63%)
Oct 11, 2006 18.36 18.36 18.08 18.29 3,425,315 -0.05(-0.25%)
Oct 10, 2006 18.24 18.48 18.16 18.34 5,538,920 +0.13(+0.73%)
Oct 09, 2006 18.11 18.31 17.86 18.21 5,015,421 +0.16(+0.87%)
Oct 06, 2006 18.06 18.19 17.87 18.05 4,049,375 -0.02(-0.14%)
Oct 05, 2006 17.87 18.18 17.76 18.07 5,316,197 +0.13(+0.70%)
Oct 04, 2006 17.54 17.99 17.43 17.95 6,767,842 +0.40(+2.29%)
Oct 03, 2006 17.57 17.63 17.41 17.55 6,984,016 +0.07(+0.40%)
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.