Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.30 17.66 17.17 17.56 5,852,100 +0.35(+2.03%)
Nov 29, 2006 17.41 17.44 16.88 17.21 4,263,708 -0.07(-0.41%)
Nov 28, 2006 16.97 17.32 16.86 17.28 4,621,890 +0.19(+1.11%)
Nov 27, 2006 17.44 17.46 16.98 17.09 4,371,197 -0.47(-2.68%)
Nov 24, 2006 17.41 17.64 17.40 17.56 1,418,767 -0.09(-0.51%)
Nov 22, 2006 17.26 17.76 17.26 17.65 9,919,050 +0.42(+2.44%)
Nov 21, 2006 16.98 17.30 16.95 17.23 7,748,267 +0.36(+2.13%)
Nov 20, 2006 16.80 17.00 16.70 16.87 7,948,395 +0.30(+1.81%)
Nov 17, 2006 16.47 16.68 16.40 16.57 3,891,263 +0.04(+0.24%)
Nov 16, 2006 16.40 16.55 16.21 16.53 4,825,833 +0.16(+0.98%)
Nov 15, 2006 16.40 16.49 16.28 16.37 5,287,896 -0.03(-0.18%)
Nov 14, 2006 16.50 16.60 16.17 16.40 6,921,467 -0.08(-0.49%)
Nov 13, 2006 16.36 16.67 16.33 16.48 6,672,336 +0.06(+0.37%)
Nov 10, 2006 16.28 16.47 16.06 16.42 6,004,966 +0.40(+2.50%)
Nov 09, 2006 16.26 16.75 16.00 16.02 8,874,215 -0.13(-0.80%)
Nov 08, 2006 16.37 16.55 16.13 16.15 6,340,883 -0.34(-2.06%)
Nov 07, 2006 16.55 16.72 16.43 16.49 5,371,014 -0.09(-0.54%)
Nov 06, 2006 16.05 16.59 16.05 16.58 6,471,161 +0.53(+3.30%)
Nov 03, 2006 16.40 16.51 15.86 16.05 6,908,908 -0.28(-1.71%)
Nov 02, 2006 15.95 16.52 15.78 16.33 6,908,230 +0.41(+2.58%)
Nov 01, 2006 16.64 16.67 15.91 15.92 7,960,913 -0.55(-3.34%)
Oct 31, 2006 16.58 16.64 16.25 16.47 4,854,910 -0.13(-0.78%)
Oct 30, 2006 16.45 16.71 16.36 16.60 5,606,024 +0.22(+1.34%)
Oct 27, 2006 16.49 16.65 16.17 16.38 9,466,221 -0.07(-0.43%)
Oct 26, 2006 16.11 16.62 15.95 16.45 10,649,439 +0.34(+2.11%)
Oct 25, 2006 15.65 16.17 15.65 16.11 13,068,098 +0.27(+1.70%)
Oct 24, 2006 15.99 16.23 15.51 15.84 30,005,606 -0.79(-4.75%)
Oct 23, 2006 16.86 17.03 16.44 16.63 17,525,924 -0.13(-0.78%)
Oct 20, 2006 16.95 17.00 16.69 16.76 5,063,924 -0.09(-0.53%)
Oct 19, 2006 16.93 17.10 16.62 16.85 8,511,442 -0.43(-2.49%)
Oct 18, 2006 17.20 17.30 17.10 17.28 4,664,972 +0.29(+1.71%)
Oct 17, 2006 16.95 17.18 16.78 16.99 6,905,431 +0.00(+0.00%)
Oct 16, 2006 16.80 17.18 16.75 16.99 7,607,008 +0.18(+1.07%)
Oct 13, 2006 17.10 17.34 16.78 16.81 9,387,845 -0.19(-1.12%)
Oct 12, 2006 17.08 17.51 16.96 17.00 26,456,102 +0.18(+1.07%)
Oct 11, 2006 17.37 17.52 16.74 16.82 45,758,934 -2.28(-11.94%)
Oct 10, 2006 19.10 19.37 19.02 19.10 3,723,872 -0.03(-0.16%)
Oct 09, 2006 19.10 19.44 19.03 19.13 3,490,352 -0.07(-0.36%)
Oct 06, 2006 19.05 19.20 18.95 19.20 4,383,991 -0.41(-2.09%)
Oct 05, 2006 19.60 19.69 19.30 19.61 3,453,886 +0.08(+0.41%)
Oct 04, 2006 19.03 19.55 18.89 19.53 4,545,372 +0.47(+2.47%)
Oct 03, 2006 18.66 19.15 18.55 19.06 2,838,329 +0.40(+2.14%)
Oct 02, 2006 18.77 18.80 18.53 18.66 3,461,571 -0.19(-1.01%)
Sep 29, 2006 18.95 19.07 18.85 18.85 3,021,724 +0.04(+0.21%)
Sep 28, 2006 18.53 18.87 18.28 18.81 3,961,993 +0.21(+1.13%)
Sep 27, 2006 18.82 18.96 18.48 18.60 3,626,873 -0.25(-1.33%)
Sep 26, 2006 18.59 19.18 18.57 18.85 6,361,255 +0.28(+1.51%)
Sep 25, 2006 18.11 18.63 18.03 18.57 4,759,504 +0.48(+2.65%)
Sep 22, 2006 17.77 18.14 17.73 18.09 2,286,626 +0.24(+1.34%)
Sep 21, 2006 18.00 18.26 17.75 17.85 3,645,148 -0.10(-0.56%)
Sep 20, 2006 17.71 18.20 17.71 17.95 3,129,006 +0.30(+1.70%)
Sep 19, 2006 18.02 18.04 17.35 17.65 3,750,500 -0.35(-1.94%)
Sep 18, 2006 18.15 18.15 17.80 18.00 3,626,495 -0.09(-0.50%)
Sep 15, 2006 18.18 18.44 18.05 18.09 6,262,975 +0.05(+0.28%)
Sep 14, 2006 17.95 18.09 17.78 18.04 3,698,205 +0.06(+0.33%)
Sep 13, 2006 17.55 18.02 17.50 17.98 4,203,265 +0.44(+2.51%)
Sep 12, 2006 16.94 17.67 16.93 17.54 5,620,011 +0.60(+3.54%)
Sep 11, 2006 16.80 17.10 16.63 16.94 2,995,941 -0.04(-0.24%)
Sep 08, 2006 16.70 16.99 16.51 16.98 4,368,247 +0.25(+1.49%)
Sep 07, 2006 17.13 17.13 16.73 16.73 3,362,400 -0.46(-2.68%)
Sep 06, 2006 17.30 17.34 17.15 17.19 1,987,861 -0.20(-1.15%)
Sep 05, 2006 17.37 17.67 17.23 17.39 2,866,405 -0.01(-0.06%)
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.