Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.67 16.89 16.57 16.64 141,170 +0.01(+0.05%)
Dec 28, 2006 16.40 16.78 16.37 16.63 99,130 +0.25(+1.51%)
Dec 27, 2006 16.31 16.41 16.24 16.39 163,012 +0.12(+0.71%)
Dec 26, 2006 16.10 16.40 16.08 16.27 285,810 +0.16(+0.97%)
Dec 22, 2006 16.24 16.34 16.10 16.11 66,797 -0.12(-0.71%)
Dec 21, 2006 16.33 16.43 16.09 16.23 225,333 -0.12(-0.76%)
Dec 20, 2006 16.18 16.49 16.10 16.35 110,914 +0.24(+1.49%)
Dec 19, 2006 16.16 16.27 15.81 16.11 142,395 -0.18(-1.11%)
Dec 18, 2006 16.31 16.50 16.10 16.29 99,737 -0.01(-0.05%)
Dec 15, 2006 16.24 16.48 16.14 16.30 309,756 +0.06(+0.36%)
Dec 14, 2006 16.21 16.61 16.17 16.24 243,441 +0.10(+0.61%)
Dec 13, 2006 16.48 16.50 16.10 16.15 136,110 -0.20(-1.21%)
Dec 12, 2006 16.53 16.67 16.30 16.34 152,526 -0.14(-0.85%)
Dec 11, 2006 16.49 16.72 16.45 16.48 239,726 +0.06(+0.35%)
Dec 08, 2006 16.29 16.57 16.07 16.43 104,790 -0.01(-0.05%)
Dec 07, 2006 16.39 16.55 16.26 16.43 76,668 +0.03(+0.20%)
Dec 06, 2006 16.24 16.68 16.20 16.40 149,683 +0.07(+0.40%)
Dec 05, 2006 16.53 16.83 16.34 16.34 105,011 -0.17(-1.05%)
Dec 04, 2006 16.19 16.53 16.18 16.51 154,362 +0.33(+2.04%)
Dec 01, 2006 16.23 16.38 15.77 16.18 132,925 -0.08(-0.48%)
Nov 30, 2006 16.53 16.62 16.14 16.26 123,449 -0.26(-1.58%)
Nov 29, 2006 16.34 16.58 16.24 16.52 175,534 +0.28(+1.73%)
Nov 28, 2006 16.57 16.67 16.15 16.24 276,893 -0.35(-2.09%)
Nov 27, 2006 17.10 17.24 16.46 16.58 283,885 -0.62(-3.60%)
Nov 24, 2006 17.30 17.42 17.15 17.20 44,410 -0.24(-1.37%)
Nov 22, 2006 17.45 17.58 17.25 17.44 78,353 -0.04(-0.24%)
Nov 21, 2006 17.90 17.90 17.24 17.48 137,204 -0.38(-2.13%)
Nov 20, 2006 17.69 18.12 17.51 17.86 158,159 +0.08(+0.46%)
Nov 17, 2006 17.95 18.08 17.64 17.78 200,850 -0.22(-1.24%)
Nov 16, 2006 17.85 18.09 17.68 18.00 245,325 +0.16(+0.90%)
Nov 15, 2006 17.82 17.95 17.54 17.84 223,215 -0.04(-0.20%)
Nov 14, 2006 17.15 17.88 16.86 17.88 216,066 +0.71(+4.13%)
Nov 13, 2006 16.88 17.17 16.81 17.17 171,364 +0.17(+1.02%)
Nov 10, 2006 16.57 17.00 16.46 17.00 156,030 +0.50(+3.00%)
Nov 09, 2006 17.07 17.21 16.31 16.50 209,546 -0.71(-4.12%)
Nov 08, 2006 16.80 17.28 16.71 17.21 121,693 +0.37(+2.21%)
Nov 07, 2006 17.00 17.54 16.77 16.84 257,663 -0.13(-0.78%)
Nov 06, 2006 16.96 17.13 16.67 16.97 189,622 +0.15(+0.88%)
Nov 03, 2006 16.10 16.92 16.10 16.82 350,699 +0.73(+4.57%)
Nov 02, 2006 15.87 16.38 15.85 16.09 186,991 +0.12(+0.78%)
Nov 01, 2006 16.43 16.80 15.85 15.96 212,874 -0.36(-2.22%)
Oct 31, 2006 16.88 16.88 16.09 16.33 290,132 -0.18(-1.10%)
Oct 30, 2006 16.38 16.96 16.24 16.51 390,325 +0.15(+0.91%)
Oct 27, 2006 17.11 17.75 16.34 16.36 1,020,112 +0.76(+4.87%)
Oct 26, 2006 15.72 15.82 15.53 15.60 266,080 -0.17(-1.05%)
Oct 25, 2006 15.44 15.85 15.36 15.77 94,040 +0.40(+2.58%)
Oct 24, 2006 15.77 15.78 15.36 15.37 165,726 -0.39(-2.46%)
Oct 23, 2006 15.61 15.86 15.33 15.76 178,305 +0.03(+0.21%)
Oct 20, 2006 15.97 16.01 15.51 15.72 143,217 -0.17(-1.04%)
Oct 19, 2006 15.65 15.90 15.38 15.89 168,214 +0.23(+1.48%)
Oct 18, 2006 15.93 16.39 15.59 15.66 313,431 -0.12(-0.73%)
Oct 17, 2006 15.94 15.94 15.30 15.77 142,610 -0.30(-1.85%)
Oct 16, 2006 15.51 16.08 15.51 16.07 251,097 +0.52(+3.34%)
Oct 13, 2006 15.34 15.55 14.97 15.55 238,574 +0.28(+1.84%)
Oct 12, 2006 15.06 15.44 14.90 15.27 209,158 +0.40(+2.72%)
Oct 11, 2006 14.81 15.05 14.60 14.87 104,755 +0.02(+0.17%)
Oct 10, 2006 15.16 15.17 14.48 14.84 154,199 -0.24(-1.59%)
Oct 09, 2006 14.86 15.18 14.75 15.08 68,432 +0.18(+1.22%)
Oct 06, 2006 14.84 15.04 14.65 14.90 59,609 +0.06(+0.39%)
Oct 05, 2006 14.95 15.10 14.60 14.84 112,160 -0.06(-0.39%)
Oct 04, 2006 14.45 14.96 14.45 14.90 128,924 +0.37(+2.56%)
Oct 03, 2006 14.35 14.75 14.35 14.53 122,784 +0.08(+0.57%)
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.