Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 16.97 17.12 16.87 17.06 3,885,206 +0.28(+1.66%)
Aug 31, 2006 16.76 16.94 16.66 16.78 6,087,493 +0.06(+0.37%)
Aug 30, 2006 16.94 16.94 16.66 16.72 3,080,379 -0.18(-1.07%)
Aug 29, 2006 16.80 16.93 16.61 16.90 5,211,252 +0.03(+0.20%)
Aug 28, 2006 16.76 17.02 16.67 16.86 5,958,573 +0.13(+0.75%)
Aug 25, 2006 16.66 16.95 16.66 16.74 5,246,444 -0.39(-2.28%)
Aug 24, 2006 17.40 17.45 16.98 17.13 2,372,650 -0.11(-0.64%)
Aug 23, 2006 17.40 17.55 17.09 17.24 2,229,187 -0.21(-1.23%)
Aug 22, 2006 17.40 17.54 17.24 17.45 3,025,409 +0.01(+0.03%)
Aug 21, 2006 17.56 17.62 17.35 17.45 2,584,474 -0.14(-0.80%)
Aug 18, 2006 17.83 18.08 17.48 17.59 4,259,059 -0.31(-1.71%)
Aug 17, 2006 17.80 18.04 17.57 17.90 3,381,849 +0.10(+0.55%)
Aug 16, 2006 17.53 17.81 17.26 17.80 4,549,249 +0.47(+2.71%)
Aug 15, 2006 16.98 17.46 16.82 17.33 4,890,799 +0.61(+3.65%)
Aug 14, 2006 16.96 17.28 16.69 16.72 3,783,199 -0.04(-0.26%)
Aug 11, 2006 16.96 16.96 16.62 16.76 2,941,557 +5.49(+48.76%)
Aug 10, 2006 11.14 11.32 11.01 11.27 3,590,084 +0.07(+0.63%)
Aug 09, 2006 11.27 11.55 11.19 11.20 4,335,037 -0.09(-0.76%)
Aug 08, 2006 11.40 11.48 11.18 11.28 3,483,607 -0.04(-0.37%)
Aug 07, 2006 11.29 11.39 11.19 11.32 3,524,915 +0.00(+0.04%)
Aug 04, 2006 11.37 11.58 11.19 11.32 3,943,377 -0.01(-0.12%)
Aug 03, 2006 11.01 11.43 10.93 11.33 6,644,091 +0.30(+2.71%)
Aug 02, 2006 10.99 11.12 10.88 11.04 3,871,874 +0.07(+0.63%)
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.