Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.09 14.27 14.07 14.16 1,479,879 +0.06(+0.46%)
Nov 29, 2006 14.00 14.16 14.00 14.10 1,158,879 +0.15(+1.06%)
Nov 28, 2006 13.98 14.05 13.90 13.95 1,045,838 -0.03(-0.22%)
Nov 27, 2006 14.37 14.42 13.98 13.98 1,827,197 -0.47(-3.26%)
Nov 24, 2006 14.40 14.48 14.39 14.45 325,314 -0.00(-0.03%)
Nov 22, 2006 14.37 14.47 14.34 14.46 1,482,899 +0.10(+0.66%)
Nov 21, 2006 14.21 14.37 14.16 14.36 1,233,951 +0.16(+1.11%)
Nov 20, 2006 14.19 14.40 14.15 14.20 918,560 +0.02(+0.11%)
Nov 17, 2006 14.28 14.28 14.08 14.19 1,038,072 -0.11(-0.76%)
Nov 16, 2006 14.13 14.35 14.09 14.30 3,885,653 +0.18(+1.28%)
Nov 15, 2006 14.13 14.15 14.09 14.12 3,405,879 -0.13(-0.90%)
Nov 14, 2006 14.15 14.25 14.04 14.24 2,536,935 +0.08(+0.57%)
Nov 13, 2006 14.13 14.22 14.08 14.16 2,103,758 +0.03(+0.18%)
Nov 10, 2006 13.86 14.17 13.71 14.14 3,025,770 +0.30(+2.19%)
Nov 09, 2006 13.90 13.90 13.83 13.83 1,555,383 -0.07(-0.48%)
Nov 08, 2006 13.72 13.91 13.69 13.90 1,716,314 +0.13(+0.91%)
Nov 07, 2006 13.66 13.82 13.63 13.77 1,381,076 +0.09(+0.63%)
Nov 06, 2006 13.63 13.74 13.63 13.69 1,359,935 +0.06(+0.44%)
Nov 03, 2006 13.49 13.67 13.49 13.63 2,438,996 +0.21(+1.57%)
Nov 02, 2006 13.59 13.60 13.25 13.42 2,992,548 -0.32(-2.30%)
Nov 01, 2006 13.33 13.77 13.31 13.73 3,292,838 +0.40(+3.01%)
Oct 31, 2006 13.42 13.48 13.29 13.33 2,552,899 -0.05(-0.38%)
Oct 30, 2006 13.35 13.42 13.26 13.38 1,221,008 +0.05(+0.40%)
Oct 27, 2006 13.27 13.42 13.22 13.33 1,438,028 -0.01(-0.05%)
Oct 26, 2006 13.33 13.36 13.25 13.34 1,378,487 +0.02(+0.16%)
Oct 25, 2006 13.29 13.37 13.26 13.32 1,995,895 +0.04(+0.31%)
Oct 24, 2006 13.23 13.28 13.20 13.27 2,032,568 -0.01(-0.10%)
Oct 23, 2006 13.22 13.38 13.18 13.29 1,611,040 +0.05(+0.39%)
Oct 20, 2006 13.47 13.53 13.17 13.24 1,564,012 -0.23(-1.72%)
Oct 19, 2006 13.35 13.50 13.29 13.47 1,178,725 +0.15(+1.11%)
Oct 18, 2006 13.49 13.58 13.26 13.32 2,033,862 -0.15(-1.08%)
Oct 17, 2006 13.52 13.58 13.43 13.47 1,028,580 -0.11(-0.84%)
Oct 16, 2006 13.46 13.60 13.44 13.58 930,641 +0.14(+1.03%)
Oct 13, 2006 13.32 13.48 13.25 13.44 1,730,552 +0.12(+0.87%)
Oct 12, 2006 13.15 13.33 13.15 13.32 1,901,407 +0.19(+1.41%)
Oct 11, 2006 13.04 13.15 13.00 13.14 1,697,330 +0.06(+0.43%)
Oct 10, 2006 13.01 13.11 12.98 13.08 1,559,697 +0.10(+0.80%)
Oct 09, 2006 12.96 13.07 12.89 12.98 1,066,979 -0.02(-0.13%)
Oct 06, 2006 12.97 13.05 12.83 13.00 1,611,040 +0.02(+0.18%)
Oct 05, 2006 12.98 13.04 12.87 12.97 2,541,250 +0.01(+0.05%)
Oct 04, 2006 12.62 12.97 12.62 12.97 2,667,233 +0.35(+2.75%)
Oct 03, 2006 12.54 12.62 12.46 12.62 1,851,358 +0.08(+0.67%)
Oct 02, 2006 12.37 12.58 12.31 12.53 1,446,225 +0.15(+1.20%)
Sep 29, 2006 12.63 12.63 12.39 12.39 1,979,931 -0.21(-1.64%)
Sep 28, 2006 12.56 12.63 12.45 12.59 1,600,685 +0.03(+0.26%)
Sep 27, 2006 12.56 12.62 12.50 12.56 2,218,524 +0.03(+0.28%)
Sep 26, 2006 12.26 12.54 12.22 12.53 1,942,826 +0.23(+1.85%)
Sep 25, 2006 12.24 12.37 12.12 12.30 1,225,322 +0.04(+0.30%)
Sep 22, 2006 12.32 12.32 12.20 12.26 1,589,899 -0.00(-0.02%)
Sep 21, 2006 12.43 12.44 12.23 12.26 1,687,407 -0.13(-1.05%)
Sep 20, 2006 12.28 12.47 12.28 12.39 1,577,818 +0.17(+1.38%)
Sep 19, 2006 12.34 12.37 12.06 12.22 1,507,060 -0.07(-0.60%)
Sep 18, 2006 12.39 12.40 12.27 12.30 1,570,052 +0.02(+0.19%)
Sep 15, 2006 12.41 12.49 12.27 12.27 2,954,149 -0.07(-0.60%)
Sep 14, 2006 12.27 12.38 12.22 12.35 2,751,367 +0.07(+0.57%)
Sep 13, 2006 12.17 12.36 12.16 12.28 1,765,068 +0.05(+0.42%)
Sep 12, 2006 12.00 12.26 12.00 12.23 1,384,959 +0.22(+1.85%)
Sep 11, 2006 12.09 12.11 11.98 12.01 1,335,774 -0.12(-1.01%)
Sep 08, 2006 12.09 12.21 12.08 12.13 1,447,951 +0.04(+0.34%)
Sep 07, 2006 12.05 12.17 11.95 12.09 1,347,423 +0.01(+0.12%)
Sep 06, 2006 12.35 12.36 12.04 12.07 1,761,185 -0.34(-2.73%)
Sep 05, 2006 12.40 12.47 12.34 12.41 1,563,149 +0.01(+0.09%)
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.