Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.58 16.83 16.57 16.62 61,536,516 +0.12(+0.70%)
Dec 28, 2006 16.41 16.58 16.39 16.50 27,708,382 +0.04(+0.23%)
Dec 27, 2006 16.30 16.50 16.28 16.47 39,565,244 +0.19(+1.17%)
Dec 26, 2006 16.25 16.34 16.21 16.28 24,432,554 +0.01(+0.09%)
Dec 22, 2006 16.27 16.48 16.20 16.26 33,103,710 -0.09(-0.54%)
Dec 21, 2006 16.26 16.57 16.20 16.35 82,157,024 +0.10(+0.63%)
Dec 20, 2006 16.33 16.48 16.24 16.25 69,257,184 -0.02(-0.11%)
Dec 19, 2006 16.45 16.48 16.19 16.27 86,450,872 -0.22(-1.35%)
Dec 18, 2006 16.62 16.71 16.40 16.49 81,380,328 -0.09(-0.53%)
Dec 15, 2006 16.56 16.74 16.53 16.58 100,875,480 +0.00(+0.00%)
Dec 14, 2006 16.53 16.64 16.47 16.58 41,115,612 +0.05(+0.31%)
Dec 13, 2006 16.64 16.69 16.43 16.53 41,978,128 -0.04(-0.25%)
Dec 12, 2006 16.37 16.58 16.31 16.57 49,532,964 +0.21(+1.31%)
Dec 11, 2006 16.22 16.43 16.18 16.36 34,894,984 +0.10(+0.60%)
Dec 08, 2006 16.01 16.28 15.98 16.26 33,193,402 +0.16(+0.98%)
Dec 07, 2006 17.14 16.27 16.09 16.10 34,004,292 -0.07(-0.43%)
Dec 06, 2006 16.12 16.18 15.92 16.17 49,002,120 +0.05(+0.29%)
Dec 05, 2006 15.89 16.12 15.84 16.12 43,132,732 +0.20(+1.28%)
Dec 04, 2006 15.99 16.06 15.85 15.92 62,004,336 +0.11(+0.71%)
Dec 01, 2006 15.73 15.85 15.69 15.81 38,622,284 +0.04(+0.27%)
Nov 30, 2006 15.56 15.90 15.53 15.77 56,308,744 +0.19(+1.22%)
Nov 29, 2006 15.38 15.79 15.38 15.57 76,035,544 +0.32(+2.07%)
Nov 28, 2006 15.16 15.35 15.11 15.26 49,290,556 +0.07(+0.43%)
Nov 27, 2006 15.11 15.41 15.11 15.19 65,637,432 +0.00(+0.03%)
Nov 24, 2006 15.19 15.31 15.08 15.19 20,937,550 +0.00(+0.00%)
Nov 22, 2006 15.18 15.25 15.10 15.19 34,829,380 -0.04(-0.24%)
Nov 21, 2006 15.42 15.46 15.17 15.23 48,012,488 -0.21(-1.38%)
Nov 20, 2006 15.36 15.64 15.34 15.44 42,115,140 +0.00(+0.03%)
Nov 17, 2006 15.02 15.48 15.02 15.44 55,817,260 +0.37(+2.47%)
Nov 16, 2006 15.04 15.22 14.95 15.06 44,748,920 -0.03(-0.18%)
Nov 15, 2006 15.24 15.35 14.76 15.09 83,112,672 -0.23(-1.52%)
Nov 14, 2006 15.37 15.48 15.14 15.32 49,318,948 -0.05(-0.30%)
Nov 13, 2006 15.37 15.57 15.33 15.37 36,591,400 +0.00(+0.03%)
Nov 10, 2006 15.67 15.67 15.20 15.37 57,433,020 -0.17(-1.11%)
Nov 09, 2006 15.96 15.97 15.51 15.54 100,337,544 -0.44(-2.76%)
Nov 08, 2006 15.93 16.07 15.82 15.98 80,493,728 +0.03(+0.20%)
Nov 07, 2006 15.95 16.04 15.90 15.95 36,815,524 +0.00(+0.00%)
Nov 06, 2006 15.68 16.01 15.68 15.95 45,093,280 +0.27(+1.72%)
Nov 03, 2006 15.83 15.85 15.56 15.68 64,483,040 -0.14(-0.88%)
Nov 02, 2006 15.78 15.86 15.67 15.82 52,727,488 +0.12(+0.77%)
Nov 01, 2006 16.04 16.04 15.68 15.70 55,967,824 -0.23(-1.43%)
Oct 31, 2006 15.77 15.95 15.61 15.92 53,024,528 +0.15(+0.97%)
Oct 30, 2006 15.91 15.99 15.74 15.77 46,785,184 -0.14(-0.88%)
Oct 27, 2006 15.99 16.02 15.87 15.91 38,262,008 -0.08(-0.52%)
Oct 26, 2006 15.96 16.13 15.89 15.99 50,735,104 +0.03(+0.20%)
Oct 25, 2006 16.11 16.17 15.90 15.96 44,857,328 -0.19(-1.15%)
Oct 24, 2006 16.11 16.27 15.90 16.15 43,331,260 +0.01(+0.06%)
Oct 23, 2006 16.04 16.20 15.82 16.14 64,738,784 +0.13(+0.78%)
Oct 20, 2006 15.69 16.16 15.57 16.01 55,759,188 +0.32(+2.04%)
Oct 19, 2006 15.48 15.79 15.46 15.69 54,751,488 +0.38(+2.46%)
Oct 18, 2006 15.46 15.53 15.16 15.31 50,204,260 -0.06(-0.36%)
Oct 17, 2006 15.34 15.37 15.16 15.37 34,665,480 +0.03(+0.21%)
Oct 16, 2006 15.56 15.56 15.27 15.34 41,619,140 -0.28(-1.82%)
Oct 13, 2006 15.62 15.65 15.42 15.62 110,269,128 +0.00(+0.00%)
Oct 12, 2006 15.34 15.63 15.33 15.62 62,081,556 +0.30(+1.94%)
Oct 11, 2006 15.24 15.42 15.18 15.32 101,801,448 +0.09(+0.58%)
Oct 10, 2006 14.99 15.25 14.98 15.24 63,629,776 +0.27(+1.83%)
Oct 09, 2006 14.90 15.07 14.79 14.96 35,280,212 +0.19(+1.26%)
Oct 06, 2006 14.84 14.94 14.68 14.78 39,821,200 -0.07(-0.47%)
Oct 05, 2006 15.13 15.13 14.82 14.84 51,097,748 -0.37(-2.41%)
Oct 04, 2006 15.60 15.31 15.03 15.21 58,938,008 +0.08(+0.52%)
Oct 03, 2006 15.04 15.22 14.98 15.13 40,185,564 +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.