Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.24 16.30 16.04 16.15 4,523,604 -0.21(-1.26%)
Oct 30, 2006 16.45 16.48 16.30 16.36 2,044,021 +0.00(+0.00%)
Oct 27, 2006 16.39 16.48 16.33 16.36 1,315,875 -0.08(-0.51%)
Oct 26, 2006 16.61 16.61 16.38 16.44 1,670,651 -0.13(-0.79%)
Oct 25, 2006 16.40 16.61 16.36 16.57 2,454,791 +0.14(+0.85%)
Oct 24, 2006 16.20 16.44 16.12 16.43 3,993,577 +0.23(+1.42%)
Oct 23, 2006 16.03 16.21 15.90 16.20 2,704,844 +0.09(+0.58%)
Oct 20, 2006 15.98 16.11 15.89 16.11 1,917,071 +0.17(+1.09%)
Oct 19, 2006 15.85 16.00 15.85 15.94 1,300,488 +0.09(+0.56%)
Oct 18, 2006 15.73 15.86 15.70 15.85 2,689,242 +0.14(+0.92%)
Oct 17, 2006 15.56 15.72 15.56 15.70 3,463,551 +0.09(+0.60%)
Oct 16, 2006 15.56 15.67 15.47 15.61 2,348,145 +0.05(+0.33%)
Oct 13, 2006 15.49 15.60 15.49 15.56 1,622,137 +0.03(+0.21%)
Oct 12, 2006 15.53 15.55 15.40 15.53 1,700,786 +0.05(+0.30%)
Oct 11, 2006 15.33 15.50 15.30 15.48 2,128,868 +0.15(+0.98%)
Oct 10, 2006 15.26 15.36 15.21 15.33 1,450,306 +0.05(+0.31%)
Oct 09, 2006 15.22 15.31 15.16 15.28 2,692,875 +0.03(+0.18%)
Oct 06, 2006 15.25 15.40 15.20 15.25 5,831,999 -0.06(-0.37%)
Oct 05, 2006 15.40 15.46 15.30 15.31 3,003,839 -0.13(-0.85%)
Oct 04, 2006 15.55 15.59 15.41 15.44 4,107,063 -0.07(-0.45%)
Oct 03, 2006 15.59 15.63 15.41 15.51 4,165,836 -0.04(-0.24%)
Oct 02, 2006 15.47 15.65 15.43 15.55 4,129,076 +0.15(+1.00%)
Sep 29, 2006 15.54 15.62 15.38 15.39 3,035,897 -0.18(-1.17%)
Sep 28, 2006 15.65 15.67 15.53 15.58 2,038,250 +0.01(+0.06%)
Sep 27, 2006 15.49 15.60 15.44 15.57 3,621,918 +0.08(+0.54%)
Sep 26, 2006 15.55 15.57 15.37 15.48 2,444,532 -0.06(-0.36%)
Sep 25, 2006 15.35 15.61 15.24 15.54 5,902,100 +0.25(+1.65%)
Sep 22, 2006 15.42 15.48 15.27 15.29 1,603,116 -0.15(-0.97%)
Sep 21, 2006 15.49 15.56 15.38 15.44 1,759,131 -0.08(-0.51%)
Sep 20, 2006 15.55 15.62 15.45 15.52 2,514,633 +0.08(+0.52%)
Sep 19, 2006 15.33 15.49 15.30 15.44 3,052,139 +0.17(+1.10%)
Sep 18, 2006 15.30 15.34 15.14 15.27 2,421,451 +0.04(+0.28%)
Sep 15, 2006 15.44 15.47 15.22 15.23 4,307,960 -0.13(-0.82%)
Sep 14, 2006 15.44 15.53 15.30 15.35 3,059,406 -0.09(-0.58%)
Sep 13, 2006 15.40 15.48 15.21 15.44 3,521,897 +0.05(+0.33%)
Sep 12, 2006 15.65 15.66 15.32 15.39 4,562,928 -0.26(-1.67%)
Sep 11, 2006 15.74 15.81 15.61 15.65 2,101,298 -0.06(-0.36%)
Sep 08, 2006 15.82 15.87 15.71 15.71 1,495,614 -0.05(-0.33%)
Sep 07, 2006 15.96 15.98 15.75 15.76 1,793,968 -0.16(-1.03%)
Sep 06, 2006 15.94 16.00 15.78 15.92 4,046,580 -0.17(-1.05%)
Sep 05, 2006 16.37 16.39 16.04 16.09 3,225,039 -0.28(-1.72%)
Sep 01, 2006 16.44 16.48 16.31 16.37 1,499,889 +0.01(+0.06%)
Aug 31, 2006 16.24 16.42 16.21 16.36 2,354,984 +0.19(+1.19%)
Aug 30, 2006 16.28 16.31 16.15 16.17 1,642,226 -0.07(-0.43%)
Aug 29, 2006 16.28 16.34 16.18 16.24 3,187,424 -0.02(-0.14%)
Aug 28, 2006 16.04 16.32 15.99 16.26 2,899,970 +0.27(+1.67%)
Aug 25, 2006 16.19 16.21 15.99 16.00 2,280,609 -0.22(-1.38%)
Aug 24, 2006 16.11 16.24 16.08 16.22 1,994,224 +0.13(+0.81%)
Aug 23, 2006 16.37 16.38 16.05 16.09 2,503,733 -0.24(-1.49%)
Aug 22, 2006 16.31 16.37 16.26 16.33 1,849,108 +0.02(+0.11%)
Aug 21, 2006 16.33 16.40 16.25 16.32 1,795,678 +0.03(+0.20%)
Aug 18, 2006 16.15 16.36 16.13 16.28 2,255,604 +0.16(+0.99%)
Aug 17, 2006 16.11 16.17 16.00 16.12 2,078,216 +0.03(+0.17%)
Aug 16, 2006 16.38 16.38 16.10 16.10 2,157,079 -0.22(-1.35%)
Aug 15, 2006 16.38 16.38 16.22 16.32 3,214,567 +0.06(+0.35%)
Aug 14, 2006 16.19 16.34 16.15 16.26 2,600,121 +0.14(+0.84%)
Aug 11, 2006 16.15 16.24 16.10 16.12 2,147,889 -0.08(-0.49%)
Aug 10, 2006 16.19 16.22 16.05 16.20 1,516,345 +0.02(+0.14%)
Aug 09, 2006 16.31 16.33 16.12 16.18 5,000,627 -0.06(-0.35%)
Aug 08, 2006 16.09 16.34 16.08 16.24 2,642,224 +0.25(+1.58%)
Aug 07, 2006 16.26 16.34 15.96 15.98 1,408,844 -0.27(-1.67%)
Aug 04, 2006 16.31 16.38 16.12 16.25 2,340,664 +0.06(+0.38%)
Aug 03, 2006 16.38 16.45 16.10 16.19 2,701,852 -0.13(-0.77%)
Aug 02, 2006 16.25 16.34 16.14 16.32 2,572,765 +0.13(+0.81%)
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.