Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.52 17.57 17.42 17.50 844,284 +0.06(+0.32%)
Dec 28, 2006 17.48 17.53 17.44 17.45 1,591,774 -0.16(-0.91%)
Dec 27, 2006 17.44 17.62 17.41 17.61 417,610 +0.08(+0.44%)
Dec 26, 2006 16.93 17.64 16.91 17.53 371,640 +0.05(+0.26%)
Dec 22, 2006 17.60 17.60 17.43 17.48 236,645 -0.09(-0.53%)
Dec 21, 2006 17.42 17.59 17.41 17.58 425,703 -0.25(-1.39%)
Dec 20, 2006 17.89 17.91 17.77 17.82 193,266 -0.09(-0.52%)
Dec 19, 2006 17.67 17.98 17.67 17.92 269,018 +0.36(+2.06%)
Dec 18, 2006 17.51 17.57 17.39 17.55 269,666 +0.06(+0.32%)
Dec 15, 2006 17.61 17.61 17.45 17.50 258,983 +0.08(+0.48%)
Dec 14, 2006 17.64 17.64 17.38 17.42 264,162 -0.22(-1.26%)
Dec 13, 2006 17.67 17.71 17.58 17.64 311,427 -0.05(-0.26%)
Dec 12, 2006 17.68 17.74 17.62 17.68 157,332 -0.02(-0.09%)
Dec 11, 2006 17.59 17.73 17.52 17.70 307,542 -0.13(-0.74%)
Dec 08, 2006 17.78 17.91 17.73 17.83 174,166 +0.00(+0.02%)
Dec 07, 2006 17.72 17.89 17.67 17.83 303,010 -0.07(-0.40%)
Dec 06, 2006 17.28 17.91 17.20 17.90 606,344 +0.28(+1.58%)
Dec 05, 2006 17.59 17.64 17.49 17.62 932,662 +0.03(+0.19%)
Dec 04, 2006 17.45 17.62 17.43 17.59 233,084 -0.02(-0.09%)
Dec 01, 2006 17.63 17.69 17.55 17.60 141,145 -0.05(-0.28%)
Nov 30, 2006 17.76 17.76 17.59 17.65 256,393 +0.02(+0.12%)
Nov 29, 2006 17.71 17.76 17.57 17.63 137,908 +0.13(+0.72%)
Nov 28, 2006 17.46 17.53 17.43 17.51 117,513 +0.30(+1.74%)
Nov 27, 2006 17.31 17.34 17.13 17.21 191,000 -0.21(-1.21%)
Nov 24, 2006 17.34 17.44 17.31 17.42 108,125 +0.10(+0.59%)
Nov 22, 2006 17.24 17.34 17.17 17.31 130,462 +0.06(+0.36%)
Nov 21, 2006 17.15 17.27 17.13 17.25 157,979 +0.08(+0.49%)
Nov 20, 2006 17.03 17.24 17.00 17.17 118,484 +0.15(+0.87%)
Nov 17, 2006 16.83 17.04 16.82 17.02 143,735 +0.04(+0.24%)
Nov 16, 2006 17.05 17.05 16.92 16.98 222,725 +0.00(+0.02%)
Nov 15, 2006 16.75 17.01 16.74 16.98 735,511 +0.25(+1.50%)
Nov 14, 2006 16.69 16.75 16.61 16.73 174,166 +0.04(+0.22%)
Nov 13, 2006 16.46 16.71 16.46 16.69 168,339 -0.09(-0.52%)
Nov 10, 2006 16.85 16.85 16.68 16.78 295,564 -0.18(-1.04%)
Nov 09, 2006 16.84 17.00 16.83 16.95 230,171 -0.04(-0.25%)
Nov 08, 2006 16.79 17.03 16.73 17.00 239,559 +0.04(+0.22%)
Nov 07, 2006 17.05 17.05 16.92 16.96 245,710 -0.20(-1.15%)
Nov 06, 2006 16.82 17.16 16.78 17.16 255,422 +0.12(+0.71%)
Nov 03, 2006 17.04 17.10 16.91 17.04 1,457,427 +0.25(+1.47%)
Nov 02, 2006 16.81 16.83 16.74 16.79 1,875,361 -0.13(-0.75%)
Nov 01, 2006 16.92 16.96 16.85 16.92 765,942 -0.07(-0.44%)
Oct 31, 2006 16.95 17.04 16.91 16.99 193,266 -0.06(-0.36%)
Oct 30, 2006 17.00 17.08 16.94 17.05 132,081 +0.05(+0.27%)
Oct 27, 2006 17.02 17.06 16.96 17.00 113,628 -0.17(-0.99%)
Oct 26, 2006 17.14 17.21 17.11 17.17 150,857 -0.06(-0.32%)
Oct 25, 2006 17.14 17.39 17.14 17.23 246,681 +0.31(+1.83%)
Oct 24, 2006 16.87 16.93 16.80 16.92 247,652 -0.02(-0.09%)
Oct 23, 2006 16.70 16.96 16.63 16.94 247,328 -0.02(-0.13%)
Oct 20, 2006 16.79 17.04 16.69 16.96 382,000 +0.17(+1.01%)
Oct 19, 2006 16.74 16.80 16.57 16.79 238,588 -0.06(-0.35%)
Oct 18, 2006 16.79 16.85 16.71 16.85 208,805 +0.03(+0.17%)
Oct 17, 2006 16.86 17.02 16.77 16.82 160,245 -0.09(-0.55%)
Oct 16, 2006 16.88 16.97 16.81 16.91 151,828 +0.23(+1.39%)
Oct 13, 2006 16.58 16.78 16.54 16.68 202,654 +0.17(+1.03%)
Oct 12, 2006 16.48 16.56 16.38 16.51 160,245 +0.06(+0.38%)
Oct 11, 2006 16.46 16.48 16.32 16.45 1,439,945 -0.19(-1.11%)
Oct 10, 2006 16.59 16.74 16.49 16.63 215,603 -0.16(-0.96%)
Oct 09, 2006 16.67 16.80 16.56 16.79 192,618 +0.11(+0.67%)
Oct 06, 2006 16.56 16.71 16.52 16.68 177,403 -0.07(-0.41%)
Oct 05, 2006 16.68 16.76 16.61 16.75 205,891 -0.10(-0.57%)
Oct 04, 2006 16.72 16.93 16.70 16.85 446,745 +0.02(+0.13%)
Oct 03, 2006 16.84 16.89 16.67 16.83 150,210 -0.08(-0.49%)
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.