Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.13 17.15 16.84 16.97 6,369,237 -0.19(-1.08%)
Oct 30, 2006 17.07 17.23 17.03 17.15 5,580,594 +0.12(+0.73%)
Oct 27, 2006 17.01 17.08 16.95 17.03 7,053,045 -0.03(-0.20%)
Oct 26, 2006 16.49 17.09 16.49 17.06 10,321,187 +0.57(+3.48%)
Oct 25, 2006 16.24 16.71 16.05 16.49 16,640,919 -0.36(-2.15%)
Oct 24, 2006 17.00 17.05 16.81 16.85 5,842,151 -0.18(-1.04%)
Oct 23, 2006 17.04 17.12 17.01 17.03 4,410,469 -0.06(-0.33%)
Oct 20, 2006 17.02 17.09 16.90 17.09 4,259,836 +0.11(+0.67%)
Oct 19, 2006 17.04 17.04 16.89 16.97 2,644,164 -0.10(-0.58%)
Oct 18, 2006 17.13 17.26 17.04 17.07 4,125,615 +0.01(+0.04%)
Oct 17, 2006 16.98 17.07 16.94 17.06 3,011,350 +0.01(+0.04%)
Oct 16, 2006 17.09 17.13 17.01 17.05 2,148,052 -0.06(-0.33%)
Oct 13, 2006 17.09 17.19 17.07 17.11 2,508,090 -0.03(-0.20%)
Oct 12, 2006 17.34 17.34 17.13 17.15 2,662,165 -0.15(-0.87%)
Oct 11, 2006 17.22 17.35 17.16 17.30 3,489,724 +0.08(+0.46%)
Oct 10, 2006 17.24 17.25 17.09 17.22 3,540,553 -0.04(-0.22%)
Oct 09, 2006 17.36 17.36 17.22 17.26 2,102,782 -0.06(-0.37%)
Oct 06, 2006 17.22 17.34 17.17 17.32 4,513,716 +0.11(+0.66%)
Oct 05, 2006 17.24 17.27 17.18 17.21 2,810,946 -0.05(-0.31%)
Oct 04, 2006 17.01 17.26 17.01 17.26 3,260,464 +0.20(+1.17%)
Oct 03, 2006 17.14 17.20 17.00 17.06 5,226,115 -0.13(-0.77%)
Oct 02, 2006 17.22 17.24 17.11 17.19 2,424,964 -0.09(-0.55%)
Sep 29, 2006 17.35 17.38 17.23 17.29 3,711,571 -0.09(-0.54%)
Sep 28, 2006 17.19 17.39 17.18 17.38 3,589,794 +0.20(+1.19%)
Sep 27, 2006 17.20 17.35 17.12 17.18 4,878,519 -0.02(-0.11%)
Sep 26, 2006 17.25 17.36 17.10 17.19 5,011,416 +0.06(+0.33%)
Sep 25, 2006 17.14 17.19 17.00 17.14 5,124,722 +0.05(+0.31%)
Sep 22, 2006 17.14 17.21 17.04 17.09 3,534,994 -0.05(-0.31%)
Sep 21, 2006 17.20 17.25 17.07 17.14 5,927,925 -0.01(-0.04%)
Sep 20, 2006 16.68 17.25 16.68 17.15 9,066,877 +0.46(+2.76%)
Sep 19, 2006 16.81 16.81 16.62 16.68 4,392,467 -0.08(-0.47%)
Sep 18, 2006 16.87 17.02 16.76 16.76 3,866,441 -0.19(-1.14%)
Sep 15, 2006 16.99 17.04 16.93 16.96 6,448,922 +0.05(+0.31%)
Sep 14, 2006 17.31 17.32 16.88 16.90 5,449,815 -0.41(-2.36%)
Sep 13, 2006 17.38 17.41 17.19 17.31 3,544,789 -0.03(-0.20%)
Sep 12, 2006 17.04 17.49 17.02 17.35 7,193,619 +0.37(+2.16%)
Sep 11, 2006 16.84 17.00 16.75 16.98 6,331,909 +0.14(+0.83%)
Sep 08, 2006 16.93 17.00 16.83 16.84 3,972,334 -0.05(-0.27%)
Sep 07, 2006 17.11 17.11 16.85 16.88 6,777,721 -0.23(-1.32%)
Sep 06, 2006 16.88 17.28 17.08 17.11 9,702,504 +0.23(+1.39%)
Sep 05, 2006 16.92 16.95 16.81 16.88 6,555,080 -0.02(-0.11%)
Sep 01, 2006 17.16 17.17 16.86 16.90 4,105,231 -0.13(-0.75%)
Aug 31, 2006 16.99 17.04 16.94 17.02 3,686,951 +0.08(+0.45%)
Aug 30, 2006 16.87 16.95 16.79 16.95 3,268,936 +0.11(+0.65%)
Aug 29, 2006 16.85 16.86 16.78 16.84 5,752,142 +0.08(+0.50%)
Aug 28, 2006 16.62 16.79 16.60 16.76 3,928,653 +0.23(+1.39%)
Aug 25, 2006 16.45 16.55 16.40 16.53 3,979,747 +0.08(+0.46%)
Aug 24, 2006 16.33 16.47 16.30 16.45 3,508,256 +0.18(+1.11%)
Aug 23, 2006 16.28 16.30 16.24 16.27 4,246,864 +0.03(+0.21%)
Aug 22, 2006 16.33 16.33 16.19 16.24 3,369,005 -0.10(-0.62%)
Aug 21, 2006 16.31 16.41 16.28 16.34 2,194,380 -0.02(-0.14%)
Aug 18, 2006 16.44 16.47 16.33 16.36 3,715,542 -0.08(-0.48%)
Aug 17, 2006 16.36 16.45 16.29 16.44 3,168,602 +0.08(+0.46%)
Aug 16, 2006 16.33 16.43 16.27 16.36 4,281,809 +0.05(+0.32%)
Aug 15, 2006 16.32 16.37 16.21 16.31 7,279,657 +0.11(+0.65%)
Aug 14, 2006 16.43 16.54 16.19 16.20 5,162,844 -0.12(-0.76%)
Aug 11, 2006 16.26 16.40 16.25 16.33 3,531,023 +0.03(+0.21%)
Aug 10, 2006 16.06 16.32 16.05 16.30 4,497,567 +0.26(+1.60%)
Aug 09, 2006 16.24 16.26 16.02 16.04 4,597,901 -0.09(-0.59%)
Aug 08, 2006 16.39 16.44 16.10 16.13 5,020,681 -0.22(-1.34%)
Aug 07, 2006 16.43 16.46 16.31 16.35 3,881,795 -0.03(-0.21%)
Aug 04, 2006 16.45 16.59 16.32 16.39 7,764,121 +0.09(+0.53%)
Aug 03, 2006 16.32 16.42 16.28 16.30 8,168,634 -0.02(-0.12%)
Aug 02, 2006 16.57 16.76 16.31 16.32 13,780,732 -0.30(-1.82%)
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.