Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.27 17.27 16.98 17.06 526,748 -0.13(-0.77%)
Oct 30, 2006 16.91 17.22 16.91 17.19 630,351 +0.17(+1.02%)
Oct 27, 2006 17.12 17.22 17.02 17.02 775,929 -0.25(-1.43%)
Oct 26, 2006 17.05 17.27 16.94 17.27 108,940 +0.30(+1.77%)
Oct 25, 2006 17.15 17.17 16.89 16.96 607,301 -0.14(-0.82%)
Oct 24, 2006 17.17 17.19 17.00 17.10 767,922 -0.04(-0.24%)
Oct 23, 2006 16.87 17.19 16.83 17.15 987,745 +0.30(+1.79%)
Oct 20, 2006 16.92 16.92 16.77 16.84 214,727 +0.00(+0.00%)
Oct 19, 2006 16.94 17.01 16.81 16.84 326,822 -0.08(-0.46%)
Oct 18, 2006 17.14 17.14 16.87 16.92 879,532 +0.00(+0.02%)
Oct 17, 2006 17.07 17.07 16.76 16.92 327,792 -0.17(-0.99%)
Oct 16, 2006 17.04 17.12 16.99 17.09 322,697 +0.03(+0.19%)
Oct 13, 2006 17.01 17.07 16.99 17.05 159,407 +0.02(+0.12%)
Oct 12, 2006 16.73 17.04 16.73 17.03 292,853 +0.37(+2.25%)
Oct 11, 2006 16.68 16.73 16.63 16.66 108,455 -0.01(-0.07%)
Oct 10, 2006 16.70 16.77 16.65 16.67 1,940,309 -0.02(-0.10%)
Oct 09, 2006 16.50 16.74 16.48 16.69 362,973 +0.11(+0.67%)
Oct 06, 2006 16.59 16.64 16.49 16.58 1,004,243 -0.18(-1.06%)
Oct 05, 2006 16.66 16.76 16.55 16.75 2,572,601 -0.02(-0.10%)
Oct 04, 2006 16.41 16.78 16.36 16.77 1,205,869 +0.30(+1.83%)
Oct 03, 2006 16.16 16.50 16.15 16.47 798,251 +0.23(+1.42%)
Oct 02, 2006 16.19 16.39 16.14 16.24 238,990 +0.05(+0.28%)
Sep 29, 2006 16.44 16.44 16.18 16.19 1,192,524 -0.22(-1.36%)
Sep 28, 2006 16.40 16.42 16.20 16.42 1,000,361 +0.08(+0.48%)
Sep 27, 2006 16.42 16.48 16.28 16.34 628,653 -0.06(-0.38%)
Sep 26, 2006 16.37 16.43 16.28 16.40 446,923 +0.02(+0.15%)
Sep 25, 2006 16.18 16.37 16.08 16.37 1,219,699 +0.28(+1.72%)
Sep 22, 2006 16.01 16.11 15.91 16.10 1,748,874 -0.03(-0.18%)
Sep 21, 2006 16.42 16.42 16.07 16.13 567,510 -0.19(-1.19%)
Sep 20, 2006 16.23 16.38 16.23 16.32 555,864 +0.26(+1.62%)
Sep 19, 2006 16.04 16.06 15.83 16.06 2,013,583 +0.11(+0.70%)
Sep 18, 2006 15.95 16.02 15.83 15.95 982,892 +0.03(+0.21%)
Sep 15, 2006 16.05 16.05 15.85 15.92 900,155 +0.03(+0.18%)
Sep 14, 2006 15.88 15.92 15.76 15.89 1,335,676 +0.01(+0.08%)
Sep 13, 2006 15.80 15.91 15.76 15.88 1,881,350 +0.06(+0.39%)
Sep 12, 2006 15.47 15.85 15.47 15.81 949,652 +0.40(+2.62%)
Sep 11, 2006 15.17 15.46 15.13 15.41 331,432 +0.16(+1.05%)
Sep 08, 2006 15.02 15.25 15.01 15.25 2,249,661 +0.27(+1.82%)
Sep 07, 2006 14.99 15.07 14.90 14.98 1,202,715 +0.00(+0.00%)
Sep 06, 2006 15.09 15.11 14.97 14.98 1,357,270 -0.19(-1.28%)
Sep 05, 2006 15.08 15.18 15.08 15.17 645,637 +0.12(+0.77%)
Sep 01, 2006 15.01 15.08 14.93 15.06 522,624 +0.08(+0.52%)
Aug 31, 2006 15.02 15.03 14.96 14.98 1,214,361 +0.02(+0.17%)
Aug 30, 2006 14.90 14.96 14.87 14.95 640,299 +0.05(+0.33%)
Aug 29, 2006 14.88 14.91 14.75 14.90 1,237,411 +0.12(+0.84%)
Aug 28, 2006 14.78 14.90 14.78 14.78 756,033 +0.14(+0.99%)
Aug 25, 2006 14.64 14.66 14.56 14.64 1,809,774 -0.05(-0.31%)
Aug 24, 2006 14.73 14.73 14.63 14.68 779,326 -0.21(-1.38%)
Aug 23, 2006 15.02 15.05 14.84 14.89 1,268,225 -0.20(-1.34%)
Aug 22, 2006 15.15 15.15 15.05 15.09 492,780 -0.08(-0.52%)
Aug 21, 2006 15.16 15.18 15.12 15.17 513,161 -0.22(-1.45%)
Aug 18, 2006 15.46 15.46 15.27 15.39 1,037,241 +0.01(+0.05%)
Aug 17, 2006 15.31 15.52 15.30 15.38 1,024,139 +0.09(+0.57%)
Aug 16, 2006 15.09 15.35 15.02 15.29 1,364,548 +0.29(+1.92%)
Aug 15, 2006 14.85 15.01 14.83 15.01 681,789 +0.30(+2.05%)
Aug 14, 2006 14.75 14.84 14.69 14.71 233,894 +0.11(+0.76%)
Aug 11, 2006 14.68 14.69 14.59 14.59 354,239 -0.09(-0.59%)
Aug 10, 2006 14.38 14.70 14.37 14.68 1,556,711 +0.33(+2.30%)
Aug 09, 2006 14.67 14.68 14.35 14.35 2,043,911 -0.15(-1.05%)
Aug 08, 2006 14.69 14.75 14.50 14.50 836,101 -0.23(-1.59%)
Aug 07, 2006 14.66 14.78 14.64 14.74 1,129,440 -0.05(-0.36%)
Aug 04, 2006 14.99 15.05 14.70 14.79 1,160,254 +0.02(+0.14%)
Aug 03, 2006 14.36 14.86 14.36 14.77 2,329,729 +0.33(+2.28%)
Aug 02, 2006 14.47 14.51 14.38 14.44 1,680,452 +0.05(+0.37%)
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.