Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.44 16.58 16.32 16.51 3,594,385 +0.13(+0.78%)
Nov 29, 2006 16.24 16.40 16.15 16.38 2,866,987 +0.21(+1.31%)
Nov 28, 2006 16.15 16.30 16.14 16.17 4,797,231 -0.02(-0.13%)
Nov 27, 2006 16.49 16.51 16.16 16.19 4,028,361 -0.30(-1.84%)
Nov 24, 2006 16.45 16.50 16.37 16.50 846,578 +0.03(+0.17%)
Nov 22, 2006 16.50 16.57 16.36 16.47 3,338,755 +0.16(+0.95%)
Nov 21, 2006 16.16 16.42 16.07 16.31 5,488,677 +0.46(+2.90%)
Nov 20, 2006 16.04 16.04 15.83 15.85 3,330,687 +0.04(+0.27%)
Nov 17, 2006 15.76 15.85 15.64 15.81 3,514,837 +0.02(+0.13%)
Nov 16, 2006 15.78 15.84 15.72 15.79 2,137,465 +0.11(+0.72%)
Nov 15, 2006 15.97 15.99 15.64 15.68 3,057,506 -0.35(-2.20%)
Nov 14, 2006 16.07 16.12 15.72 16.03 4,177,266 -0.01(-0.04%)
Nov 13, 2006 15.87 16.12 15.83 16.04 3,518,375 +0.25(+1.57%)
Nov 10, 2006 15.89 15.95 15.71 15.79 3,875,351 -0.07(-0.45%)
Nov 09, 2006 15.87 15.94 15.83 15.86 3,977,971 +0.03(+0.18%)
Nov 08, 2006 15.49 15.84 15.32 15.83 4,689,374 +0.28(+1.77%)
Nov 07, 2006 15.86 15.87 15.42 15.56 5,379,404 -0.44(-2.74%)
Nov 06, 2006 15.60 16.01 15.44 15.99 9,882,789 +0.52(+3.33%)
Nov 03, 2006 15.68 15.70 15.40 15.48 2,398,191 -0.01(-0.09%)
Nov 02, 2006 15.54 15.66 15.37 15.49 2,736,058 -0.09(-0.59%)
Nov 01, 2006 15.58 15.68 15.47 15.59 2,641,081 +0.05(+0.32%)
Oct 31, 2006 15.37 15.56 15.27 15.54 3,151,633 +0.22(+1.43%)
Oct 30, 2006 15.40 15.45 15.20 15.32 2,019,417 -0.04(-0.23%)
Oct 27, 2006 15.26 15.51 15.14 15.35 2,238,245 +0.05(+0.32%)
Oct 26, 2006 15.38 15.43 15.17 15.30 2,330,957 -0.09(-0.60%)
Oct 25, 2006 15.47 15.54 15.34 15.39 2,524,590 +0.01(+0.09%)
Oct 24, 2006 15.38 15.50 15.28 15.38 3,411,084 -0.10(-0.64%)
Oct 23, 2006 15.37 15.62 15.30 15.48 4,657,951 +0.12(+0.78%)
Oct 20, 2006 15.22 15.37 15.13 15.36 2,977,391 +0.18(+1.21%)
Oct 19, 2006 14.99 15.18 14.99 15.18 2,102,504 +0.12(+0.80%)
Oct 18, 2006 14.96 15.11 14.91 15.06 3,100,960 +0.15(+0.99%)
Oct 17, 2006 14.77 14.95 14.74 14.91 2,020,408 +0.06(+0.38%)
Oct 16, 2006 14.67 14.85 14.48 14.85 2,536,763 +0.18(+1.20%)
Oct 13, 2006 14.73 14.76 14.53 14.67 2,104,344 -0.08(-0.53%)
Oct 12, 2006 14.91 14.92 14.68 14.75 2,340,016 -0.13(-0.85%)
Oct 11, 2006 14.76 15.01 14.68 14.88 4,539,054 +0.12(+0.81%)
Oct 10, 2006 14.49 14.77 14.41 14.76 3,498,559 +0.25(+1.70%)
Oct 09, 2006 14.33 14.53 14.33 14.51 2,358,417 +0.13(+0.93%)
Oct 06, 2006 14.54 14.54 14.31 14.38 3,002,445 -0.16(-1.07%)
Oct 05, 2006 14.51 14.65 14.48 14.53 2,992,112 -0.06(-0.44%)
Oct 04, 2006 14.62 14.67 14.49 14.60 2,773,143 +0.02(+0.15%)
Oct 03, 2006 14.31 14.65 14.14 14.57 4,397,934 +0.30(+2.08%)
Oct 02, 2006 14.41 14.48 14.23 14.28 3,935,083 -0.13(-0.88%)
Sep 29, 2006 14.59 14.68 14.37 14.41 3,169,468 -0.14(-0.97%)
Sep 28, 2006 14.66 14.75 14.51 14.55 2,892,323 -0.08(-0.53%)
Sep 27, 2006 14.57 14.65 14.45 14.62 2,634,712 +0.00(+0.00%)
Sep 26, 2006 14.53 14.65 14.40 14.62 2,501,801 +0.05(+0.34%)
Sep 25, 2006 14.38 14.77 14.33 14.57 3,806,560 +0.35(+2.43%)
Sep 22, 2006 14.43 14.43 14.17 14.23 3,109,311 -0.16(-1.13%)
Sep 21, 2006 14.46 14.55 14.30 14.39 2,661,464 -0.09(-0.63%)
Sep 20, 2006 14.50 14.63 14.43 14.48 1,543,969 -0.02(-0.15%)
Sep 19, 2006 14.40 14.59 14.33 14.50 3,566,217 +0.08(+0.59%)
Sep 18, 2006 14.50 14.54 14.33 14.42 2,213,617 +0.09(+0.64%)
Sep 15, 2006 14.56 14.64 14.26 14.33 3,544,844 -0.16(-1.12%)
Sep 14, 2006 14.41 14.65 14.36 14.49 2,492,884 +0.03(+0.19%)
Sep 13, 2006 14.17 14.50 13.99 14.46 2,832,874 +0.24(+1.69%)
Sep 12, 2006 14.20 14.40 14.14 14.22 3,539,607 -0.11(-0.74%)
Sep 11, 2006 14.38 14.51 14.17 14.33 3,025,517 -0.12(-0.83%)
Sep 08, 2006 14.59 14.62 14.37 14.45 2,000,309 -0.08(-0.54%)
Sep 07, 2006 14.67 14.72 14.38 14.53 4,000,759 -0.14(-0.96%)
Sep 06, 2006 14.84 14.97 14.55 14.67 3,246,751 -0.28(-1.89%)
Sep 05, 2006 14.97 15.18 14.84 14.95 3,171,732 -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.