Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.04 18.09 17.96 17.96 15,590,282 -0.03(-0.17%)
Oct 30, 2006 17.96 18.05 17.93 17.99 15,919,736 +0.01(+0.03%)
Oct 27, 2006 18.10 18.10 17.93 17.98 8,513,134 -0.14(-0.75%)
Oct 26, 2006 18.03 18.13 17.94 18.12 19,213,686 +0.13(+0.70%)
Oct 25, 2006 17.94 17.99 17.86 17.99 9,277,191 +0.08(+0.42%)
Oct 24, 2006 17.89 17.92 17.83 17.92 5,984,623 -0.01(-0.03%)
Oct 23, 2006 17.75 17.95 17.74 17.92 7,759,335 +0.12(+0.65%)
Oct 20, 2006 17.83 17.83 17.73 17.81 13,972,405 -0.02(-0.11%)
Oct 19, 2006 17.91 17.91 17.75 17.83 16,214,469 -0.12(-0.65%)
Oct 18, 2006 17.97 18.04 17.84 17.94 11,247,208 +0.05(+0.28%)
Oct 17, 2006 17.88 17.94 17.80 17.89 11,044,604 +0.00(+0.00%)
Oct 16, 2006 17.93 17.94 17.87 17.89 10,128,643 -0.10(-0.54%)
Oct 13, 2006 17.87 17.99 17.87 17.99 7,938,266 +0.07(+0.40%)
Oct 12, 2006 17.86 17.95 17.86 17.92 10,378,396 +0.09(+0.51%)
Oct 11, 2006 17.62 17.87 17.62 17.83 11,840,226 -0.05(-0.26%)
Oct 10, 2006 17.90 17.93 17.82 17.87 10,932,353 +0.00(+0.00%)
Oct 09, 2006 17.82 17.90 17.76 17.87 7,188,215 +0.05(+0.28%)
Oct 06, 2006 17.83 17.85 17.78 17.82 10,155,275 -0.06(-0.34%)
Oct 05, 2006 17.93 18.07 17.82 17.88 17,127,668 -0.01(-0.06%)
Oct 04, 2006 17.86 17.89 17.64 17.89 23,553,996 +0.21(+1.20%)
Oct 03, 2006 17.52 17.72 17.50 17.68 13,222,552 +0.17(+0.98%)
Oct 02, 2006 17.52 17.57 17.44 17.51 7,270,085 -0.04(-0.23%)
Sep 29, 2006 17.40 17.72 17.40 17.55 10,144,622 -0.05(-0.29%)
Sep 28, 2006 17.49 17.62 17.49 17.60 6,405,219 +0.06(+0.35%)
Sep 27, 2006 17.57 17.61 17.49 17.54 9,615,720 -0.08(-0.46%)
Sep 26, 2006 17.53 17.62 17.46 17.62 12,274,040 +0.10(+0.55%)
Sep 25, 2006 17.44 17.56 17.36 17.52 11,408,187 +0.18(+1.02%)
Sep 22, 2006 17.32 17.38 17.28 17.35 12,758,554 +0.03(+0.18%)
Sep 21, 2006 17.44 17.48 17.29 17.32 10,354,329 -0.12(-0.70%)
Sep 20, 2006 17.38 17.47 17.36 17.44 15,530,112 +0.12(+0.67%)
Sep 19, 2006 17.51 17.51 17.22 17.32 12,362,026 +0.03(+0.18%)
Sep 18, 2006 17.33 17.35 17.23 17.29 14,925,850 -0.02(-0.12%)
Sep 15, 2006 17.74 17.74 17.29 17.31 11,831,743 -0.05(-0.26%)
Sep 14, 2006 17.25 17.36 17.24 17.36 6,130,608 +0.04(+0.23%)
Sep 13, 2006 17.21 17.35 17.13 17.32 13,689,312 +0.13(+0.74%)
Sep 12, 2006 16.99 17.21 16.98 17.19 12,816,751 +0.22(+1.28%)
Sep 11, 2006 16.93 17.00 16.91 16.97 6,822,265 +0.01(+0.06%)
Sep 08, 2006 16.87 16.98 16.78 16.96 10,949,516 +0.10(+0.57%)
Sep 07, 2006 16.94 16.97 16.85 16.86 14,332,635 -0.13(-0.78%)
Sep 06, 2006 16.98 17.18 16.96 17.00 10,991,931 -0.06(-0.33%)
Sep 05, 2006 17.01 17.11 16.98 17.05 15,553,982 +0.06(+0.36%)
Sep 01, 2006 17.03 17.03 16.94 16.99 4,862,506 +0.03(+0.15%)
Aug 31, 2006 16.95 16.98 16.92 16.97 6,670,952 +0.02(+0.12%)
Aug 30, 2006 16.93 16.99 16.92 16.95 7,782,811 +0.05(+0.30%)
Aug 29, 2006 16.93 16.93 16.80 16.89 27,715,376 -0.07(-0.42%)
Aug 28, 2006 16.83 17.00 16.82 16.97 18,584,960 +0.12(+0.72%)
Aug 25, 2006 16.88 16.90 16.83 16.84 7,153,494 -0.09(-0.54%)
Aug 24, 2006 16.94 16.97 16.90 16.94 7,726,784 +0.06(+0.33%)
Aug 23, 2006 16.92 16.95 16.84 16.88 7,606,050 -0.05(-0.30%)
Aug 22, 2006 16.93 16.98 16.87 16.93 10,137,323 -0.01(-0.03%)
Aug 21, 2006 16.98 16.98 16.89 16.94 7,576,261 -0.07(-0.39%)
Aug 18, 2006 16.99 17.00 16.92 17.00 11,987,001 +0.03(+0.15%)
Aug 17, 2006 16.91 16.99 16.86 16.98 10,506,233 +0.06(+0.33%)
Aug 16, 2006 16.93 16.95 16.84 16.92 9,436,197 +0.09(+0.54%)
Aug 15, 2006 16.75 17.04 16.72 16.83 17,245,246 +0.28(+1.68%)
Aug 14, 2006 16.62 16.70 16.52 16.55 10,815,762 +0.02(+0.12%)
Aug 11, 2006 16.54 16.57 16.46 16.53 10,155,275 -0.05(-0.31%)
Aug 10, 2006 16.48 16.62 16.43 16.58 19,415,894 +0.08(+0.49%)
Aug 09, 2006 16.81 16.85 16.48 16.50 16,204,802 -0.20(-1.18%)
Aug 08, 2006 16.87 16.91 16.67 16.70 17,553,196 -0.12(-0.72%)
Aug 07, 2006 16.85 16.86 16.77 16.82 6,533,055 -0.04(-0.21%)
Aug 04, 2006 16.99 17.13 16.79 16.85 32,035,368 +0.04(+0.21%)
Aug 03, 2006 16.68 16.85 16.68 16.82 11,827,797 +0.07(+0.42%)
Aug 02, 2006 16.74 16.79 16.67 16.75 11,634,268 +0.03(+0.18%)
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.