Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.96 16.05 15.80 15.94 148,000 -0.04(-0.25%)
Nov 29, 2006 16.00 16.13 15.85 15.98 97,500 +0.05(+0.31%)
Nov 28, 2006 15.88 16.00 15.70 15.93 194,300 +0.03(+0.19%)
Nov 27, 2006 15.86 15.92 15.65 15.90 310,400 -0.04(-0.25%)
Nov 24, 2006 15.92 16.03 15.85 15.94 24,300 +0.01(+0.06%)
Nov 22, 2006 15.94 15.96 15.81 15.93 112,900 -0.01(-0.06%)
Nov 21, 2006 15.99 16.05 15.80 15.94 70,100 -0.06(-0.38%)
Nov 20, 2006 15.76 16.11 15.76 16.00 83,400 +0.18(+1.14%)
Nov 17, 2006 16.02 16.10 15.70 15.82 193,800 -0.23(-1.43%)
Nov 16, 2006 16.15 16.15 15.96 16.05 137,700 -0.10(-0.62%)
Nov 15, 2006 16.10 16.22 15.91 16.15 155,800 +0.05(+0.31%)
Nov 14, 2006 16.00 16.18 15.75 16.10 136,800 +0.10(+0.63%)
Nov 13, 2006 16.22 16.22 15.90 16.00 116,000 -0.18(-1.11%)
Nov 10, 2006 16.03 16.22 15.91 16.18 75,300 +0.11(+0.68%)
Nov 09, 2006 16.49 16.49 16.02 16.07 85,500 -0.38(-2.31%)
Nov 08, 2006 16.31 16.64 16.20 16.45 86,500 +0.05(+0.30%)
Nov 07, 2006 16.28 16.61 16.22 16.40 117,400 +0.09(+0.55%)
Nov 06, 2006 16.27 16.33 16.01 16.31 99,200 +0.11(+0.68%)
Nov 03, 2006 16.08 16.20 15.95 16.20 81,900 +0.16(+1.00%)
Nov 02, 2006 16.19 16.23 15.96 16.04 125,400 -0.25(-1.53%)
Nov 01, 2006 16.76 16.76 16.25 16.29 157,500 -0.38(-2.28%)
Oct 31, 2006 17.00 17.00 16.53 16.67 155,600 -0.28(-1.65%)
Oct 30, 2006 16.67 17.00 16.60 16.95 85,700 +0.20(+1.19%)
Oct 27, 2006 16.80 17.14 16.72 16.75 92,300 -0.11(-0.65%)
Oct 26, 2006 16.90 16.93 16.67 16.86 86,500 +0.04(+0.24%)
Oct 25, 2006 16.72 17.03 16.70 16.82 64,600 +0.00(+0.00%)
Oct 24, 2006 16.99 17.15 16.69 16.82 103,400 -0.18(-1.06%)
Oct 23, 2006 17.33 17.38 16.99 17.00 181,400 -0.19(-1.11%)
Oct 20, 2006 17.30 17.60 17.19 17.19 255,400 +0.18(+1.06%)
Oct 19, 2006 16.48 17.02 16.38 17.01 156,600 +0.53(+3.22%)
Oct 18, 2006 16.78 16.82 16.41 16.48 100,000 -0.20(-1.20%)
Oct 17, 2006 16.75 16.81 16.59 16.68 92,500 -0.27(-1.59%)
Oct 16, 2006 17.10 17.19 16.89 16.95 88,100 -0.16(-0.94%)
Oct 13, 2006 16.90 17.24 16.85 17.11 217,100 +0.22(+1.30%)
Oct 12, 2006 16.57 16.90 16.57 16.89 82,300 +0.40(+2.43%)
Oct 11, 2006 16.71 16.71 16.25 16.49 74,500 -0.26(-1.55%)
Oct 10, 2006 16.72 16.78 16.62 16.75 60,500 +0.10(+0.60%)
Oct 09, 2006 16.59 16.73 16.51 16.65 34,900 +0.00(+0.00%)
Oct 06, 2006 16.83 16.83 16.57 16.65 152,400 -0.18(-1.07%)
Oct 05, 2006 16.49 16.86 16.45 16.83 138,400 +0.41(+2.50%)
Oct 04, 2006 16.36 16.53 16.04 16.42 173,700 +0.05(+0.31%)
Oct 03, 2006 16.33 16.43 16.10 16.37 137,100 -0.04(-0.24%)
Oct 02, 2006 16.47 16.59 16.34 16.41 118,000 -0.02(-0.12%)
Sep 29, 2006 16.63 16.82 16.43 16.43 183,300 -0.26(-1.56%)
Sep 28, 2006 16.61 16.82 16.44 16.69 81,700 +0.08(+0.48%)
Sep 27, 2006 16.60 16.64 16.38 16.61 102,100 -0.14(-0.84%)
Sep 26, 2006 16.66 16.80 16.52 16.75 114,600 -0.03(-0.18%)
Sep 25, 2006 16.61 16.93 16.51 16.78 97,500 +0.21(+1.27%)
Sep 22, 2006 16.55 16.60 16.31 16.57 71,900 -0.03(-0.18%)
Sep 21, 2006 16.88 16.96 16.46 16.60 119,000 -0.24(-1.43%)
Sep 20, 2006 16.67 17.10 16.66 16.84 134,800 +0.23(+1.38%)
Sep 19, 2006 16.87 16.94 16.28 16.61 196,700 -0.32(-1.89%)
Sep 18, 2006 17.10 17.23 16.87 16.93 151,700 -0.07(-0.41%)
Sep 15, 2006 16.85 17.22 16.85 17.00 222,100 +0.23(+1.37%)
Sep 14, 2006 16.86 17.05 16.70 16.77 128,900 -0.04(-0.24%)
Sep 13, 2006 16.90 16.95 16.77 16.81 211,600 -0.21(-1.23%)
Sep 12, 2006 17.10 17.17 16.86 17.02 279,800 -0.08(-0.47%)
Sep 11, 2006 17.28 17.48 17.05 17.10 184,700 -0.20(-1.16%)
Sep 08, 2006 17.45 17.46 17.25 17.30 201,200 +0.01(+0.06%)
Sep 07, 2006 16.97 17.36 16.87 17.29 423,200 +0.31(+1.83%)
Sep 06, 2006 17.00 17.15 16.91 16.98 224,300 -0.03(-0.18%)
Sep 05, 2006 17.17 17.20 16.95 17.01 358,700 +0.01(+0.06%)
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.