Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.82 17.08 16.81 16.86 60,662,148 +0.12(+0.70%)
Dec 28, 2006 16.65 16.82 16.62 16.74 27,314,676 +0.04(+0.23%)
Dec 27, 2006 16.53 16.74 16.51 16.70 39,003,064 +0.19(+1.17%)
Dec 26, 2006 16.49 16.58 16.45 16.51 24,085,394 +0.01(+0.09%)
Dec 22, 2006 16.50 16.72 16.44 16.50 32,633,342 -0.09(-0.54%)
Dec 21, 2006 16.50 16.81 16.44 16.59 80,989,664 +0.10(+0.63%)
Dec 20, 2006 16.57 16.72 16.47 16.48 68,273,120 -0.02(-0.11%)
Dec 19, 2006 16.69 16.72 16.43 16.50 85,222,504 -0.23(-1.35%)
Dec 18, 2006 16.86 16.95 16.64 16.73 80,224,008 -0.09(-0.53%)
Dec 15, 2006 16.80 16.98 16.77 16.82 99,442,152 +0.00(+0.00%)
Dec 14, 2006 16.77 16.88 16.71 16.82 40,531,408 +0.05(+0.31%)
Dec 13, 2006 16.88 16.93 16.67 16.77 41,381,664 -0.04(-0.25%)
Dec 12, 2006 16.60 16.82 16.54 16.81 48,829,156 +0.22(+1.31%)
Dec 11, 2006 16.45 16.66 16.41 16.59 34,399,164 +0.10(+0.60%)
Dec 08, 2006 16.24 16.51 16.21 16.49 32,721,760 +0.16(+0.98%)
Dec 07, 2006 17.39 16.51 16.32 16.33 33,521,130 -0.07(-0.43%)
Dec 06, 2006 16.36 16.42 16.15 16.40 48,305,852 +0.05(+0.29%)
Dec 05, 2006 16.12 16.36 16.07 16.36 42,519,864 +0.21(+1.28%)
Dec 04, 2006 16.22 16.29 16.08 16.15 61,123,324 +0.11(+0.71%)
Dec 01, 2006 15.96 16.08 15.91 16.04 38,073,504 +0.04(+0.27%)
Nov 30, 2006 15.79 16.13 15.75 15.99 55,508,656 +0.19(+1.22%)
Nov 29, 2006 15.61 16.02 15.61 15.80 74,955,168 +0.32(+2.07%)
Nov 28, 2006 15.37 15.57 15.33 15.48 48,590,192 +0.07(+0.43%)
Nov 27, 2006 15.33 15.63 15.33 15.41 64,704,796 +0.00(+0.03%)
Nov 24, 2006 15.41 15.54 15.30 15.41 20,640,050 +0.00(+0.00%)
Nov 22, 2006 15.40 15.47 15.31 15.41 34,334,492 -0.04(-0.24%)
Nov 21, 2006 15.64 15.68 15.39 15.45 47,330,284 -0.22(-1.39%)
Nov 20, 2006 15.58 15.87 15.56 15.66 41,516,728 +0.00(+0.03%)
Nov 17, 2006 15.23 15.70 15.23 15.66 55,024,160 +0.38(+2.47%)
Nov 16, 2006 15.26 15.44 15.17 15.28 44,113,088 -0.03(-0.18%)
Nov 15, 2006 15.46 15.57 14.97 15.31 81,931,728 -0.24(-1.52%)
Nov 14, 2006 15.60 15.71 15.36 15.54 48,618,180 -0.05(-0.30%)
Nov 13, 2006 15.59 15.79 15.55 15.59 36,071,476 +0.00(+0.03%)
Nov 10, 2006 15.89 15.89 15.42 15.59 56,616,960 -0.17(-1.11%)
Nov 09, 2006 16.19 16.20 15.73 15.76 98,911,856 -0.45(-2.76%)
Nov 08, 2006 16.16 16.30 16.05 16.21 79,350,000 +0.03(+0.20%)
Nov 07, 2006 16.18 16.27 16.13 16.18 36,292,416 +0.00(+0.00%)
Nov 06, 2006 15.91 16.24 15.90 16.18 44,452,556 +0.27(+1.72%)
Nov 03, 2006 16.05 16.08 15.78 15.90 63,566,808 -0.14(-0.88%)
Nov 02, 2006 16.01 16.09 15.90 16.04 51,978,288 +0.12(+0.77%)
Nov 01, 2006 16.27 16.27 15.90 15.92 55,172,584 -0.23(-1.43%)
Oct 31, 2006 16.00 16.18 15.83 16.15 52,271,108 +0.16(+0.97%)
Oct 30, 2006 16.14 16.22 15.96 16.00 46,120,416 -0.14(-0.88%)
Oct 27, 2006 16.22 16.25 16.10 16.14 37,718,348 -0.08(-0.52%)
Oct 26, 2006 16.19 16.37 16.12 16.22 50,014,212 +0.03(+0.20%)
Oct 25, 2006 16.35 16.41 16.13 16.19 44,219,952 -0.19(-1.15%)
Oct 24, 2006 16.34 16.51 16.13 16.38 42,715,572 +0.01(+0.06%)
Oct 23, 2006 16.27 16.44 16.05 16.37 63,818,916 +0.13(+0.78%)
Oct 20, 2006 15.92 16.39 15.80 16.24 54,966,908 +0.33(+2.04%)
Oct 19, 2006 15.71 16.02 15.68 15.92 53,973,528 +0.38(+2.46%)
Oct 18, 2006 15.68 15.75 15.38 15.54 49,490,912 -0.06(-0.36%)
Oct 17, 2006 15.56 15.59 15.37 15.59 34,172,924 +0.03(+0.21%)
Oct 16, 2006 15.78 15.79 15.49 15.56 41,027,780 -0.29(-1.82%)
Oct 13, 2006 15.85 15.88 15.64 15.85 108,702,328 +0.00(+0.00%)
Oct 12, 2006 15.56 15.85 15.55 15.85 61,199,444 +0.30(+1.94%)
Oct 11, 2006 15.46 15.64 15.40 15.54 100,354,960 +0.09(+0.58%)
Oct 10, 2006 15.21 15.47 15.19 15.46 62,725,668 +0.28(+1.83%)
Oct 09, 2006 15.12 15.29 15.01 15.18 34,778,916 +0.19(+1.26%)
Oct 06, 2006 15.05 15.16 14.89 14.99 39,255,384 -0.07(-0.47%)
Oct 05, 2006 15.35 15.35 15.03 15.06 50,371,704 -0.37(-2.41%)
Oct 04, 2006 15.82 15.53 15.24 15.43 58,100,564 +0.08(+0.52%)
Oct 03, 2006 15.26 15.44 15.20 15.35 39,614,572 +0.15(+0.99%)
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.