Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.22 13.44 13.13 13.33 3,999,975 +0.13(+1.01%)
Nov 29, 2006 13.04 13.21 13.04 13.20 3,710,148 +0.13(+1.00%)
Nov 28, 2006 13.03 13.10 12.95 13.07 5,972,921 +0.04(+0.31%)
Nov 27, 2006 13.01 13.10 12.97 13.03 3,492,042 +0.04(+0.29%)
Nov 24, 2006 13.02 13.08 12.89 12.99 1,209,869 -0.05(-0.40%)
Nov 22, 2006 13.08 13.11 12.97 13.04 1,453,254 -0.00(-0.01%)
Nov 21, 2006 13.05 13.12 13.00 13.05 3,100,510 +0.03(+0.25%)
Nov 20, 2006 13.14 13.14 12.97 13.01 2,972,939 -0.15(-1.11%)
Nov 17, 2006 13.17 13.20 13.06 13.16 2,014,097 -0.10(-0.73%)
Nov 16, 2006 13.19 13.28 13.14 13.26 1,974,120 +0.04(+0.34%)
Nov 15, 2006 13.16 13.31 13.13 13.21 2,688,402 +0.03(+0.23%)
Nov 14, 2006 13.06 13.22 12.95 13.18 3,041,721 +0.16(+1.25%)
Nov 13, 2006 13.10 13.19 12.94 13.02 2,299,221 -0.08(-0.60%)
Nov 10, 2006 13.09 13.13 12.99 13.10 2,440,902 +0.05(+0.39%)
Nov 09, 2006 13.11 13.12 12.97 13.05 4,082,867 +0.00(+0.01%)
Nov 08, 2006 13.06 13.10 13.01 13.04 3,058,182 -0.12(-0.90%)
Nov 07, 2006 13.08 13.24 13.05 13.16 2,844,780 +0.05(+0.41%)
Nov 06, 2006 12.82 13.17 12.81 13.11 4,743,651 +0.29(+2.27%)
Nov 03, 2006 12.88 12.89 12.73 12.82 2,266,300 -0.06(-0.49%)
Nov 02, 2006 12.81 12.94 12.76 12.88 2,415,035 -0.01(-0.08%)
Nov 01, 2006 12.96 13.04 12.86 12.89 5,036,418 -0.04(-0.29%)
Oct 31, 2006 12.93 12.96 12.84 12.93 4,708,966 +0.01(+0.05%)
Oct 30, 2006 12.70 13.06 12.66 12.92 4,932,950 +0.23(+1.80%)
Oct 27, 2006 12.78 12.86 12.65 12.69 4,066,994 -0.17(-1.30%)
Oct 26, 2006 12.68 12.87 12.64 12.86 4,000,563 +0.17(+1.34%)
Oct 25, 2006 12.66 12.72 12.54 12.69 5,614,310 -0.02(-0.17%)
Oct 24, 2006 12.67 12.77 12.64 12.71 5,145,765 -0.05(-0.41%)
Oct 23, 2006 12.74 12.79 12.73 12.77 4,968,811 +0.01(+0.07%)
Oct 20, 2006 13.36 13.36 12.68 12.76 6,446,169 -0.12(-0.96%)
Oct 19, 2006 13.00 13.00 12.81 12.88 5,741,881 -0.04(-0.28%)
Oct 18, 2006 12.94 12.99 12.85 12.92 5,672,511 +0.03(+0.22%)
Oct 17, 2006 12.91 12.93 12.79 12.89 1,694,287 -0.07(-0.51%)
Oct 16, 2006 12.89 12.95 12.87 12.95 2,164,596 +0.08(+0.63%)
Oct 13, 2006 12.90 12.93 12.83 12.87 2,051,134 -0.05(-0.36%)
Oct 12, 2006 12.93 12.95 12.82 12.92 5,309,197 +0.03(+0.22%)
Oct 11, 2006 12.89 12.97 12.85 12.89 4,546,122 +0.06(+0.44%)
Oct 10, 2006 12.85 12.88 12.78 12.83 4,084,631 -0.03(-0.20%)
Oct 09, 2006 12.57 12.90 12.52 12.86 2,686,050 +0.23(+1.86%)
Oct 06, 2006 12.62 12.70 12.60 12.62 4,478,515 -0.05(-0.42%)
Oct 05, 2006 12.65 12.68 12.59 12.68 3,473,230 -0.05(-0.43%)
Oct 04, 2006 12.63 12.75 12.62 12.73 4,293,331 +0.01(+0.11%)
Oct 03, 2006 12.63 12.74 12.56 12.72 4,456,175 +0.17(+1.38%)
Oct 02, 2006 12.45 12.59 12.42 12.54 4,275,694 +0.14(+1.10%)
Sep 29, 2006 12.69 12.70 12.41 12.41 4,599,619 -0.24(-1.92%)
Sep 28, 2006 12.76 12.81 12.65 12.65 2,184,584 -0.11(-0.84%)
Sep 27, 2006 12.67 12.78 12.66 12.76 8,945,272 +0.10(+0.77%)
Sep 26, 2006 12.50 12.69 12.50 12.66 4,333,895 +0.14(+1.14%)
Sep 25, 2006 12.56 12.56 12.33 12.52 3,940,011 +0.01(+0.04%)
Sep 22, 2006 12.62 12.63 12.47 12.51 2,488,521 -0.07(-0.58%)
Sep 21, 2006 12.56 12.67 12.47 12.59 4,282,749 +0.01(+0.09%)
Sep 20, 2006 12.50 12.59 12.50 12.58 4,127,547 +0.02(+0.18%)
Sep 19, 2006 12.58 12.58 12.42 12.55 2,445,605 -0.06(-0.47%)
Sep 18, 2006 12.58 12.64 12.52 12.61 2,729,554 +0.06(+0.47%)
Sep 15, 2006 12.66 12.72 12.49 12.55 5,411,490 +0.06(+0.49%)
Sep 14, 2006 12.57 12.57 12.46 12.49 3,345,658 -0.09(-0.69%)
Sep 13, 2006 12.65 12.67 12.50 12.58 4,464,993 -0.06(-0.47%)
Sep 12, 2006 12.33 12.68 12.33 12.64 5,661,929 +0.26(+2.10%)
Sep 11, 2006 12.15 12.39 12.09 12.38 3,785,985 +0.23(+1.89%)
Sep 08, 2006 11.95 12.15 11.92 12.15 2,717,796 +0.22(+1.88%)
Sep 07, 2006 11.87 11.95 11.75 11.92 3,260,415 +0.09(+0.73%)
Sep 06, 2006 11.88 11.95 11.80 11.84 1,860,071 -0.13(-1.11%)
Sep 05, 2006 11.94 12.01 11.83 11.97 1,532,030 -0.01(-0.07%)
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.