Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.69 21.21 20.62 21.13 4,913,447 +0.44(+2.15%)
Nov 29, 2006 20.64 20.75 20.59 20.69 2,055,523 +0.19(+0.91%)
Nov 28, 2006 20.33 20.52 20.30 20.50 2,200,222 +0.03(+0.13%)
Nov 27, 2006 20.60 20.69 20.43 20.47 2,565,014 -0.18(-0.88%)
Nov 24, 2006 20.61 20.79 20.52 20.66 1,584,431 -0.06(-0.31%)
Nov 22, 2006 20.58 20.72 20.53 20.72 1,337,647 +0.10(+0.47%)
Nov 21, 2006 20.50 20.69 20.40 20.62 2,289,898 +0.05(+0.25%)
Nov 20, 2006 20.39 20.61 20.32 20.57 2,841,534 +0.16(+0.80%)
Nov 17, 2006 20.29 20.46 20.24 20.41 2,940,107 +0.07(+0.37%)
Nov 16, 2006 20.47 20.48 20.22 20.34 1,963,740 -0.06(-0.27%)
Nov 15, 2006 20.22 20.49 20.22 20.39 4,002,405 +0.17(+0.83%)
Nov 14, 2006 20.15 20.24 20.01 20.22 2,111,717 +0.12(+0.62%)
Nov 13, 2006 20.01 20.29 20.00 20.10 3,511,646 +0.01(+0.05%)
Nov 10, 2006 19.84 20.09 19.80 20.09 2,554,477 +0.28(+1.41%)
Nov 09, 2006 19.93 19.93 19.69 19.81 2,774,102 -0.05(-0.24%)
Nov 08, 2006 19.55 19.94 19.55 19.86 2,619,334 +0.11(+0.55%)
Nov 07, 2006 19.83 19.90 19.73 19.75 4,128,139 -0.08(-0.39%)
Nov 06, 2006 19.76 19.89 19.68 19.82 3,360,859 +0.06(+0.28%)
Nov 03, 2006 19.86 20.02 19.67 19.77 3,451,705 -0.05(-0.25%)
Nov 02, 2006 19.39 19.84 19.34 19.82 4,873,409 +0.30(+1.54%)
Nov 01, 2006 19.67 19.67 19.45 19.52 4,356,894 -0.10(-0.53%)
Oct 31, 2006 19.60 19.67 19.45 19.62 2,706,201 -0.03(-0.14%)
Oct 30, 2006 19.50 19.70 19.44 19.65 3,060,690 +0.03(+0.16%)
Oct 27, 2006 19.85 19.91 19.58 19.62 3,265,563 -0.39(-1.93%)
Oct 26, 2006 19.87 20.09 19.77 20.00 4,705,062 +0.07(+0.34%)
Oct 25, 2006 19.52 19.94 19.52 19.93 6,576,785 +0.47(+2.44%)
Oct 24, 2006 19.12 19.49 19.03 19.46 3,360,390 +0.17(+0.87%)
Oct 23, 2006 18.92 19.30 18.91 19.29 2,791,662 +0.37(+1.96%)
Oct 20, 2006 19.09 19.11 18.83 18.92 2,768,248 -0.17(-0.90%)
Oct 19, 2006 18.92 19.13 18.84 19.09 2,017,124 +0.08(+0.44%)
Oct 18, 2006 19.18 19.20 18.84 19.01 4,279,160 -0.16(-0.82%)
Oct 17, 2006 19.22 19.29 19.07 19.17 3,393,873 -0.17(-0.86%)
Oct 16, 2006 19.13 19.38 19.13 19.33 3,726,821 +0.20(+1.04%)
Oct 13, 2006 19.11 19.23 19.07 19.13 2,608,798 -0.04(-0.23%)
Oct 12, 2006 18.86 19.22 18.83 19.18 4,686,565 +0.29(+1.55%)
Oct 11, 2006 18.90 18.95 18.75 18.89 2,082,449 -0.03(-0.16%)
Oct 10, 2006 18.88 19.08 18.88 18.92 2,700,347 +0.03(+0.14%)
Oct 09, 2006 18.73 18.94 18.69 18.89 2,271,401 +0.07(+0.35%)
Oct 06, 2006 18.95 18.95 18.66 18.82 3,753,045 -0.18(-0.97%)
Oct 05, 2006 18.95 19.10 18.88 19.01 3,989,059 -0.06(-0.32%)
Oct 04, 2006 18.73 19.13 18.73 19.07 5,473,513 +0.31(+1.64%)
Oct 03, 2006 18.63 18.79 18.56 18.76 3,284,763 +0.08(+0.43%)
Oct 02, 2006 18.57 18.79 18.56 18.68 2,797,047 -0.03(-0.16%)
Sep 29, 2006 18.90 18.90 18.70 18.71 3,326,440 -0.15(-0.77%)
Sep 28, 2006 18.81 18.91 18.75 18.86 3,197,897 +0.04(+0.22%)
Sep 27, 2006 18.71 18.99 18.69 18.82 8,893,844 -0.06(-0.32%)
Sep 26, 2006 18.35 18.95 18.30 18.88 9,917,040 +0.40(+2.17%)
Sep 25, 2006 18.46 18.57 18.22 18.47 8,204,064 +0.03(+0.17%)
Sep 22, 2006 18.40 18.55 18.12 18.44 18,018,550 +0.83(+4.73%)
Sep 21, 2006 17.71 17.91 17.50 17.61 8,379,436 -0.03(-0.17%)
Sep 20, 2006 17.62 17.69 17.47 17.64 8,082,779 +0.12(+0.69%)
Sep 19, 2006 17.58 17.58 17.24 17.52 7,249,940 -0.06(-0.35%)
Sep 18, 2006 17.65 17.72 17.51 17.58 5,836,197 -0.14(-0.78%)
Sep 15, 2006 17.68 17.78 17.63 17.72 5,302,121 +0.04(+0.24%)
Sep 14, 2006 17.71 17.72 17.53 17.68 5,599,246 -0.07(-0.40%)
Sep 13, 2006 17.72 17.80 17.68 17.75 8,819,153 -0.07(-0.42%)
Sep 12, 2006 17.60 17.93 17.42 17.82 6,459,480 +0.22(+1.25%)
Sep 11, 2006 17.51 17.64 17.49 17.60 3,917,412 +0.08(+0.45%)
Sep 08, 2006 17.25 17.53 17.24 17.52 4,820,962 +0.31(+1.81%)
Sep 07, 2006 17.29 17.29 17.05 17.21 3,888,847 -0.08(-0.47%)
Sep 06, 2006 17.35 17.47 17.23 17.29 3,456,857 -0.09(-0.54%)
Sep 05, 2006 17.30 17.39 17.16 17.38 4,212,429 +0.06(+0.33%)
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.