Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 15.51 15.63 15.47 15.57 3,577,965 -0.01(-0.09%)
Dec 28, 2006 15.68 15.74 15.58 15.59 2,456,649 -0.13(-0.85%)
Dec 27, 2006 15.73 15.77 15.63 15.72 2,679,723 -0.03(-0.18%)
Dec 26, 2006 15.63 15.80 15.56 15.75 2,880,716 +0.09(+0.59%)
Dec 22, 2006 15.75 15.79 15.58 15.66 3,396,081 -0.15(-0.94%)
Dec 21, 2006 15.68 15.84 15.68 15.80 5,194,830 +0.07(+0.45%)
Dec 20, 2006 15.83 15.90 15.72 15.73 3,889,505 -0.08(-0.49%)
Dec 19, 2006 15.75 15.93 15.61 15.81 6,267,456 -0.04(-0.22%)
Dec 18, 2006 16.14 16.14 15.82 15.85 4,697,159 -0.29(-1.79%)
Dec 15, 2006 16.16 16.23 16.07 16.14 4,698,292 -0.04(-0.22%)
Dec 14, 2006 16.15 16.24 16.14 16.17 5,906,092 -0.01(-0.04%)
Dec 13, 2006 16.20 16.28 16.16 16.18 5,302,687 +0.01(+0.09%)
Dec 12, 2006 16.25 16.38 16.14 16.16 6,284,724 -0.03(-0.17%)
Dec 11, 2006 16.40 16.43 16.16 16.19 3,888,090 -0.18(-1.08%)
Dec 08, 2006 16.30 16.46 16.25 16.37 2,352,047 +0.01(+0.09%)
Dec 07, 2006 16.50 16.64 16.35 16.36 3,675,914 -0.06(-0.34%)
Dec 06, 2006 16.79 16.80 16.40 16.41 7,624,444 -0.35(-2.07%)
Dec 05, 2006 16.81 16.84 16.64 16.76 4,386,752 +0.00(+0.00%)
Dec 04, 2006 16.60 16.85 16.56 16.76 3,140,168 +0.25(+1.50%)
Dec 01, 2006 16.51 16.67 16.44 16.51 4,247,330 +0.00(+0.00%)
Nov 30, 2006 16.44 16.58 16.32 16.51 3,594,385 +0.13(+0.78%)
Nov 29, 2006 16.24 16.40 16.15 16.38 2,866,987 +0.21(+1.31%)
Nov 28, 2006 16.15 16.30 16.14 16.17 4,797,231 -0.02(-0.13%)
Nov 27, 2006 16.49 16.51 16.16 16.19 4,028,361 -0.30(-1.84%)
Nov 24, 2006 16.45 16.50 16.37 16.50 846,578 +0.03(+0.17%)
Nov 22, 2006 16.50 16.57 16.36 16.47 3,338,755 +0.16(+0.95%)
Nov 21, 2006 16.16 16.42 16.07 16.31 5,488,677 +0.46(+2.90%)
Nov 20, 2006 16.04 16.04 15.83 15.85 3,330,687 +0.04(+0.27%)
Nov 17, 2006 15.76 15.85 15.64 15.81 3,514,837 +0.02(+0.13%)
Nov 16, 2006 15.78 15.84 15.72 15.79 2,137,465 +0.11(+0.72%)
Nov 15, 2006 15.97 15.99 15.64 15.68 3,057,506 -0.35(-2.20%)
Nov 14, 2006 16.07 16.12 15.72 16.03 4,177,266 -0.01(-0.04%)
Nov 13, 2006 15.87 16.12 15.83 16.04 3,518,375 +0.25(+1.57%)
Nov 10, 2006 15.89 15.95 15.71 15.79 3,875,351 -0.07(-0.45%)
Nov 09, 2006 15.87 15.94 15.83 15.86 3,977,971 +0.03(+0.18%)
Nov 08, 2006 15.49 15.84 15.32 15.83 4,689,374 +0.28(+1.77%)
Nov 07, 2006 15.86 15.87 15.42 15.56 5,379,404 -0.44(-2.74%)
Nov 06, 2006 15.60 16.01 15.44 15.99 9,882,789 +0.52(+3.33%)
Nov 03, 2006 15.68 15.70 15.40 15.48 2,398,191 -0.01(-0.09%)
Nov 02, 2006 15.54 15.66 15.37 15.49 2,736,058 -0.09(-0.59%)
Nov 01, 2006 15.58 15.68 15.47 15.59 2,641,081 +0.05(+0.32%)
Oct 31, 2006 15.37 15.56 15.27 15.54 3,151,633 +0.22(+1.43%)
Oct 30, 2006 15.40 15.45 15.20 15.32 2,019,417 -0.04(-0.23%)
Oct 27, 2006 15.26 15.51 15.14 15.35 2,238,245 +0.05(+0.32%)
Oct 26, 2006 15.38 15.43 15.17 15.30 2,330,957 -0.09(-0.60%)
Oct 25, 2006 15.47 15.54 15.34 15.39 2,524,590 +0.01(+0.09%)
Oct 24, 2006 15.38 15.50 15.28 15.38 3,411,084 -0.10(-0.64%)
Oct 23, 2006 15.37 15.62 15.30 15.48 4,657,951 +0.12(+0.78%)
Oct 20, 2006 15.22 15.37 15.13 15.36 2,977,391 +0.18(+1.21%)
Oct 19, 2006 14.99 15.18 14.99 15.18 2,102,504 +0.12(+0.80%)
Oct 18, 2006 14.96 15.11 14.91 15.06 3,100,960 +0.15(+0.99%)
Oct 17, 2006 14.77 14.95 14.74 14.91 2,020,408 +0.06(+0.38%)
Oct 16, 2006 14.67 14.85 14.48 14.85 2,536,763 +0.18(+1.20%)
Oct 13, 2006 14.73 14.76 14.53 14.67 2,104,344 -0.08(-0.53%)
Oct 12, 2006 14.91 14.92 14.68 14.75 2,340,016 -0.13(-0.85%)
Oct 11, 2006 14.76 15.01 14.68 14.88 4,539,054 +0.12(+0.81%)
Oct 10, 2006 14.49 14.77 14.41 14.76 3,498,559 +0.25(+1.70%)
Oct 09, 2006 14.33 14.53 14.33 14.51 2,358,417 +0.13(+0.93%)
Oct 06, 2006 14.54 14.54 14.31 14.38 3,002,445 -0.16(-1.07%)
Oct 05, 2006 14.51 14.65 14.48 14.53 2,992,112 -0.06(-0.44%)
Oct 04, 2006 14.62 14.67 14.49 14.60 2,773,143 +0.02(+0.15%)
Oct 03, 2006 14.31 14.65 14.14 14.57 4,397,934 +0.30(+2.08%)
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.