Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.46 12.66 12.38 12.57 4,244,235 +0.12(+1.00%)
Nov 29, 2006 12.29 12.45 12.29 12.44 3,936,708 +0.12(+1.00%)
Nov 28, 2006 12.28 12.34 12.20 12.32 6,337,658 +0.04(+0.31%)
Nov 27, 2006 12.26 12.35 12.22 12.28 3,705,284 +0.04(+0.29%)
Nov 24, 2006 12.27 12.33 12.15 12.24 1,283,750 -0.05(-0.40%)
Nov 22, 2006 12.33 12.36 12.22 12.29 1,541,997 -0.00(-0.01%)
Nov 21, 2006 12.30 12.36 12.25 12.30 3,289,843 +0.03(+0.25%)
Nov 20, 2006 12.38 12.38 12.22 12.27 3,154,482 -0.14(-1.11%)
Nov 17, 2006 12.41 12.44 12.30 12.40 2,137,088 -0.09(-0.73%)
Nov 16, 2006 12.43 12.52 12.39 12.49 2,094,670 +0.04(+0.33%)
Nov 15, 2006 12.40 12.54 12.37 12.45 2,852,570 +0.03(+0.23%)
Nov 14, 2006 12.31 12.46 12.21 12.42 3,227,465 +0.15(+1.25%)
Nov 13, 2006 12.34 12.43 12.19 12.27 2,439,624 -0.07(-0.60%)
Nov 10, 2006 12.34 12.37 12.24 12.34 2,589,956 +0.05(+0.39%)
Nov 09, 2006 12.36 12.36 12.22 12.30 4,332,188 +0.00(+0.01%)
Nov 08, 2006 12.30 12.35 12.26 12.29 3,244,931 -0.11(-0.90%)
Nov 07, 2006 12.33 12.48 12.30 12.41 3,018,496 +0.05(+0.42%)
Nov 06, 2006 12.08 12.41 12.07 12.36 5,033,323 +0.27(+2.27%)
Nov 03, 2006 12.14 12.15 11.99 12.08 2,404,692 -0.06(-0.49%)
Nov 02, 2006 12.07 12.19 12.03 12.14 2,562,509 -0.01(-0.08%)
Nov 01, 2006 12.22 12.29 12.12 12.15 5,343,968 -0.04(-0.29%)
Oct 31, 2006 12.18 12.21 12.10 12.19 4,996,520 +0.01(+0.05%)
Oct 30, 2006 11.97 12.31 11.93 12.18 5,234,182 +0.21(+1.80%)
Oct 27, 2006 12.04 12.12 11.93 11.96 4,315,346 -0.16(-1.30%)
Oct 26, 2006 11.95 12.13 11.91 12.12 4,244,858 +0.16(+1.34%)
Oct 25, 2006 11.93 11.99 11.82 11.96 5,957,149 -0.02(-0.17%)
Oct 24, 2006 11.94 12.03 11.91 11.98 5,459,992 -0.05(-0.41%)
Oct 23, 2006 12.01 12.06 12.00 12.03 5,272,233 +0.01(+0.07%)
Oct 20, 2006 12.59 12.60 11.95 12.02 6,839,805 -0.12(-0.96%)
Oct 19, 2006 12.25 12.25 12.07 12.14 6,092,510 -0.03(-0.28%)
Oct 18, 2006 12.19 12.25 12.11 12.17 6,018,904 +0.03(+0.22%)
Oct 17, 2006 12.17 12.19 12.06 12.15 1,797,749 -0.06(-0.51%)
Oct 16, 2006 12.15 12.21 12.13 12.21 2,296,777 +0.08(+0.63%)
Oct 13, 2006 12.16 12.19 12.09 12.13 2,176,386 -0.04(-0.36%)
Oct 12, 2006 12.18 12.20 12.08 12.18 5,633,404 +0.03(+0.22%)
Oct 11, 2006 12.14 12.22 12.11 12.15 4,823,731 +0.05(+0.44%)
Oct 10, 2006 12.11 12.14 12.04 12.10 4,334,060 -0.02(-0.20%)
Oct 09, 2006 11.84 12.16 11.80 12.12 2,850,074 +0.22(+1.86%)
Oct 06, 2006 11.90 11.97 11.87 11.90 4,751,996 -0.05(-0.42%)
Oct 05, 2006 11.92 11.95 11.87 11.95 3,685,323 -0.05(-0.43%)
Oct 04, 2006 11.91 12.02 11.90 12.00 4,555,503 +0.01(+0.11%)
Oct 03, 2006 11.90 12.01 11.83 11.99 4,728,292 +0.16(+1.38%)
Oct 02, 2006 11.73 11.86 11.70 11.82 4,536,790 +0.13(+1.10%)
Sep 29, 2006 11.96 11.97 11.69 11.69 4,880,496 -0.23(-1.92%)
Sep 28, 2006 12.03 12.07 11.92 11.92 2,317,986 -0.10(-0.84%)
Sep 27, 2006 11.94 12.05 11.94 12.03 9,491,516 +0.09(+0.77%)
Sep 26, 2006 11.78 11.96 11.78 11.93 4,598,545 +0.13(+1.14%)
Sep 25, 2006 11.83 11.83 11.62 11.80 4,180,608 +0.00(+0.04%)
Sep 22, 2006 11.90 11.90 11.75 11.79 2,640,483 -0.07(-0.58%)
Sep 21, 2006 11.84 11.94 11.76 11.86 4,544,275 +0.01(+0.10%)
Sep 20, 2006 11.78 11.87 11.78 11.85 4,379,596 +0.02(+0.18%)
Sep 19, 2006 11.86 11.86 11.70 11.83 2,594,946 -0.06(-0.47%)
Sep 18, 2006 11.85 11.91 11.80 11.89 2,896,235 +0.06(+0.47%)
Sep 15, 2006 11.93 11.98 11.77 11.83 5,741,943 +0.06(+0.49%)
Sep 14, 2006 11.85 11.85 11.75 11.77 3,549,962 -0.08(-0.69%)
Sep 13, 2006 11.92 11.94 11.78 11.86 4,737,649 -0.06(-0.47%)
Sep 12, 2006 11.62 11.95 11.62 11.91 6,007,676 +0.25(+2.10%)
Sep 11, 2006 11.45 11.68 11.40 11.67 4,017,177 +0.22(+1.89%)
Sep 08, 2006 11.26 11.45 11.23 11.45 2,883,759 +0.21(+1.88%)
Sep 07, 2006 11.19 11.26 11.07 11.24 3,459,513 +0.08(+0.73%)
Sep 06, 2006 11.19 11.26 11.12 11.16 1,973,656 -0.12(-1.11%)
Sep 05, 2006 11.26 11.32 11.14 11.28 1,625,584 -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.