Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.12 16.26 16.00 16.19 3,665,835 +0.12(+0.78%)
Nov 29, 2006 15.92 16.08 15.84 16.06 2,923,977 +0.21(+1.31%)
Nov 28, 2006 15.84 15.98 15.83 15.86 4,892,592 -0.02(-0.13%)
Nov 27, 2006 16.17 16.19 15.84 15.88 4,108,437 -0.30(-1.84%)
Nov 24, 2006 16.13 16.18 16.05 16.18 863,407 +0.03(+0.17%)
Nov 22, 2006 16.18 16.24 16.04 16.15 3,405,124 +0.15(+0.95%)
Nov 21, 2006 15.84 16.10 15.76 15.99 5,597,782 +0.45(+2.90%)
Nov 20, 2006 15.72 15.72 15.52 15.54 3,396,895 +0.04(+0.27%)
Nov 17, 2006 15.45 15.54 15.34 15.50 3,584,705 +0.02(+0.13%)
Nov 16, 2006 15.47 15.53 15.41 15.48 2,179,955 +0.11(+0.72%)
Nov 15, 2006 15.66 15.68 15.34 15.37 3,118,284 -0.35(-2.20%)
Nov 14, 2006 15.76 15.81 15.41 15.72 4,260,303 -0.01(-0.04%)
Nov 13, 2006 15.56 15.80 15.52 15.72 3,588,314 +0.24(+1.57%)
Nov 10, 2006 15.58 15.64 15.41 15.48 3,952,386 -0.07(-0.45%)
Nov 09, 2006 15.57 15.63 15.52 15.55 4,057,046 +0.03(+0.18%)
Nov 08, 2006 15.19 15.53 15.02 15.52 4,782,591 +0.27(+1.77%)
Nov 07, 2006 15.55 15.56 15.12 15.25 5,486,338 -0.43(-2.74%)
Nov 06, 2006 15.30 15.70 15.14 15.68 10,079,242 +0.51(+3.33%)
Nov 03, 2006 15.38 15.39 15.10 15.18 2,445,863 -0.01(-0.09%)
Nov 02, 2006 15.24 15.36 15.07 15.19 2,790,446 -0.09(-0.59%)
Nov 01, 2006 15.27 15.38 15.16 15.28 2,693,582 +0.05(+0.32%)
Oct 31, 2006 15.07 15.25 14.98 15.23 3,214,282 +0.21(+1.43%)
Oct 30, 2006 15.10 15.15 14.90 15.02 2,059,560 -0.03(-0.23%)
Oct 27, 2006 14.96 15.21 14.85 15.05 2,282,738 +0.05(+0.32%)
Oct 26, 2006 15.08 15.13 14.87 15.00 2,377,292 -0.09(-0.60%)
Oct 25, 2006 15.17 15.24 15.04 15.09 2,574,775 +0.01(+0.09%)
Oct 24, 2006 15.08 15.20 14.98 15.08 3,478,891 -0.10(-0.64%)
Oct 23, 2006 15.07 15.32 15.00 15.18 4,750,543 +0.12(+0.78%)
Oct 20, 2006 14.93 15.07 14.83 15.06 3,036,577 +0.18(+1.21%)
Oct 19, 2006 14.70 14.89 14.70 14.88 2,144,298 +0.12(+0.80%)
Oct 18, 2006 14.66 14.82 14.62 14.76 3,162,602 +0.15(+1.00%)
Oct 17, 2006 14.48 14.66 14.45 14.62 2,060,570 +0.06(+0.38%)
Oct 16, 2006 14.39 14.56 14.19 14.56 2,587,189 +0.17(+1.20%)
Oct 13, 2006 14.44 14.47 14.25 14.39 2,146,175 -0.08(-0.53%)
Oct 12, 2006 14.62 14.63 14.39 14.46 2,386,531 -0.12(-0.85%)
Oct 11, 2006 14.47 14.72 14.39 14.59 4,629,282 +0.12(+0.81%)
Oct 10, 2006 14.21 14.48 14.13 14.47 3,568,104 +0.24(+1.70%)
Oct 09, 2006 14.06 14.25 14.06 14.23 2,405,298 +0.13(+0.93%)
Oct 06, 2006 14.26 14.26 14.03 14.10 3,062,128 -0.15(-1.07%)
Oct 05, 2006 14.23 14.36 14.19 14.25 3,051,590 -0.06(-0.44%)
Oct 04, 2006 14.34 14.38 14.21 14.31 2,828,268 +0.02(+0.15%)
Oct 03, 2006 14.03 14.36 13.87 14.29 4,485,357 +0.29(+2.08%)
Oct 02, 2006 14.13 14.20 13.95 14.00 4,013,305 -0.12(-0.88%)
Sep 29, 2006 14.30 14.39 14.09 14.12 3,232,471 -0.14(-0.97%)
Sep 28, 2006 14.37 14.46 14.23 14.26 2,949,818 -0.08(-0.53%)
Sep 27, 2006 14.28 14.36 14.17 14.34 2,687,085 +0.00(+0.00%)
Sep 26, 2006 14.24 14.36 14.12 14.34 2,551,533 +0.05(+0.34%)
Sep 25, 2006 14.10 14.48 14.05 14.29 3,882,228 +0.34(+2.43%)
Sep 22, 2006 14.15 14.15 13.90 13.95 3,171,119 -0.16(-1.13%)
Sep 21, 2006 14.18 14.26 14.02 14.11 2,714,369 -0.09(-0.63%)
Sep 20, 2006 14.22 14.35 14.15 14.20 1,574,660 -0.02(-0.15%)
Sep 19, 2006 14.12 14.30 14.05 14.22 3,637,108 +0.08(+0.59%)
Sep 18, 2006 14.22 14.26 14.05 14.14 2,257,619 +0.09(+0.64%)
Sep 15, 2006 14.28 14.35 13.98 14.05 3,615,309 -0.16(-1.12%)
Sep 14, 2006 14.13 14.36 14.08 14.21 2,542,438 +0.03(+0.20%)
Sep 13, 2006 13.89 14.21 13.72 14.18 2,889,187 +0.24(+1.69%)
Sep 12, 2006 13.92 14.12 13.87 13.94 3,609,968 -0.10(-0.74%)
Sep 11, 2006 14.10 14.23 13.90 14.05 3,085,659 -0.12(-0.83%)
Sep 08, 2006 14.30 14.34 14.09 14.17 2,040,071 -0.08(-0.54%)
Sep 07, 2006 14.39 14.44 14.10 14.24 4,080,288 -0.14(-0.96%)
Sep 06, 2006 14.55 14.68 14.27 14.38 3,311,291 -0.28(-1.89%)
Sep 05, 2006 14.68 14.88 14.55 14.66 3,234,781 -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.