Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 19.43 19.75 19.30 19.60 2,721,600 +0.20(+1.01%)
Nov 29, 2006 19.17 19.42 19.16 19.40 2,524,400 +0.19(+1.00%)
Nov 28, 2006 19.16 19.25 19.03 19.21 4,064,000 +0.06(+0.31%)
Nov 27, 2006 19.12 19.26 19.06 19.15 2,376,000 +0.06(+0.29%)
Nov 24, 2006 19.14 19.23 18.95 19.09 823,200 -0.08(-0.40%)
Nov 22, 2006 19.23 19.27 19.05 19.17 988,800 -0.00(-0.01%)
Nov 21, 2006 19.18 19.28 19.11 19.17 2,109,600 +0.05(+0.25%)
Nov 20, 2006 19.31 19.31 19.06 19.13 2,022,800 -0.21(-1.11%)
Nov 17, 2006 19.36 19.40 19.19 19.34 1,370,400 -0.14(-0.73%)
Nov 16, 2006 19.38 19.52 19.32 19.49 1,343,200 +0.07(+0.33%)
Nov 15, 2006 19.34 19.56 19.30 19.42 1,829,200 +0.05(+0.23%)
Nov 14, 2006 19.20 19.43 19.04 19.38 2,069,600 +0.24(+1.25%)
Nov 13, 2006 19.25 19.39 19.01 19.14 1,564,400 -0.11(-0.60%)
Nov 10, 2006 19.24 19.30 19.09 19.25 1,660,800 +0.08(+0.39%)
Nov 09, 2006 19.27 19.28 19.06 19.17 2,778,000 +0.00(+0.01%)
Nov 08, 2006 19.19 19.25 19.11 19.17 2,080,800 -0.17(-0.90%)
Nov 07, 2006 19.23 19.46 19.18 19.35 1,935,600 +0.08(+0.42%)
Nov 06, 2006 18.84 19.35 18.83 19.27 3,227,600 +0.43(+2.27%)
Nov 03, 2006 18.93 18.95 18.70 18.84 1,542,000 -0.09(-0.49%)
Nov 02, 2006 18.82 19.01 18.76 18.93 1,643,200 -0.01(-0.08%)
Nov 01, 2006 19.05 19.17 18.91 18.95 3,426,800 -0.06(-0.29%)
Oct 31, 2006 19.00 19.05 18.87 19.00 3,204,000 +0.01(+0.05%)
Oct 30, 2006 18.66 19.19 18.61 18.99 3,356,400 +0.34(+1.80%)
Oct 27, 2006 18.78 18.90 18.60 18.66 2,767,200 -0.25(-1.30%)
Oct 26, 2006 18.63 18.92 18.58 18.90 2,722,000 +0.25(+1.34%)
Oct 25, 2006 18.61 18.70 18.43 18.65 3,820,000 -0.03(-0.17%)
Oct 24, 2006 18.62 18.76 18.58 18.68 3,501,200 -0.08(-0.41%)
Oct 23, 2006 18.73 18.80 18.71 18.76 3,380,800 +0.01(+0.07%)
Oct 20, 2006 19.64 19.64 18.64 18.75 4,386,000 -0.18(-0.96%)
Oct 19, 2006 19.11 19.11 18.83 18.93 3,906,800 -0.05(-0.28%)
Oct 18, 2006 19.02 19.10 18.89 18.99 3,859,600 +0.04(+0.22%)
Oct 17, 2006 18.98 19.01 18.80 18.94 1,152,800 -0.10(-0.51%)
Oct 16, 2006 18.95 19.04 18.92 19.04 1,472,800 +0.12(+0.63%)
Oct 13, 2006 18.96 19.00 18.86 18.92 1,395,600 -0.07(-0.36%)
Oct 12, 2006 19.00 19.03 18.84 18.99 3,612,400 +0.04(+0.22%)
Oct 11, 2006 18.94 19.06 18.89 18.95 3,093,200 +0.08(+0.44%)
Oct 10, 2006 18.89 18.92 18.78 18.86 2,779,200 -0.04(-0.20%)
Oct 09, 2006 18.47 18.96 18.41 18.90 1,827,600 +0.34(+1.86%)
Oct 06, 2006 18.55 18.67 18.51 18.55 3,047,200 -0.08(-0.42%)
Oct 05, 2006 18.59 18.63 18.51 18.63 2,363,200 -0.08(-0.43%)
Oct 04, 2006 18.57 18.74 18.55 18.71 2,921,200 +0.02(+0.11%)
Oct 03, 2006 18.56 18.73 18.45 18.69 3,032,000 +0.25(+1.38%)
Oct 02, 2006 18.30 18.50 18.25 18.44 2,909,200 +0.20(+1.10%)
Sep 29, 2006 18.66 18.67 18.24 18.24 3,129,600 -0.36(-1.92%)
Sep 28, 2006 18.75 18.83 18.59 18.59 1,486,400 -0.16(-0.84%)
Sep 27, 2006 18.63 18.79 18.61 18.75 6,086,400 +0.14(+0.77%)
Sep 26, 2006 18.38 18.65 18.37 18.61 2,948,800 +0.21(+1.14%)
Sep 25, 2006 18.45 18.45 18.12 18.40 2,680,800 +0.01(+0.04%)
Sep 22, 2006 18.55 18.57 18.33 18.39 1,693,200 -0.11(-0.58%)
Sep 21, 2006 18.46 18.62 18.33 18.50 2,914,000 +0.02(+0.09%)
Sep 20, 2006 18.38 18.51 18.37 18.48 2,808,400 +0.03(+0.18%)
Sep 19, 2006 18.49 18.49 18.25 18.45 1,664,000 -0.09(-0.47%)
Sep 18, 2006 18.48 18.58 18.39 18.54 1,857,200 +0.09(+0.47%)
Sep 15, 2006 18.61 18.69 18.35 18.45 3,682,000 +0.09(+0.49%)
Sep 14, 2006 18.48 18.48 18.32 18.36 2,276,400 -0.13(-0.69%)
Sep 13, 2006 18.59 18.62 18.37 18.49 3,038,000 -0.09(-0.47%)
Sep 12, 2006 18.12 18.63 18.12 18.58 3,852,400 +0.38(+2.10%)
Sep 11, 2006 17.86 18.21 17.77 18.19 2,576,000 +0.34(+1.89%)
Sep 08, 2006 17.56 17.86 17.51 17.86 1,849,200 +0.33(+1.88%)
Sep 07, 2006 17.45 17.56 17.26 17.52 2,218,400 +0.13(+0.73%)
Sep 06, 2006 17.45 17.57 17.34 17.40 1,265,600 -0.20(-1.11%)
Sep 05, 2006 17.55 17.65 17.38 17.59 1,042,400 -0.01(-0.07%)
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.