Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.19 13.41 13.11 13.31 4,007,250 +0.13(+1.00%)
Nov 29, 2006 13.02 13.19 13.01 13.18 3,716,895 +0.13(+1.00%)
Nov 28, 2006 13.01 13.07 12.93 13.05 5,983,784 +0.04(+0.31%)
Nov 27, 2006 12.99 13.08 12.95 13.01 3,498,393 +0.04(+0.29%)
Nov 24, 2006 13.00 13.06 12.87 12.97 1,212,069 -0.05(-0.40%)
Nov 22, 2006 13.06 13.09 12.94 13.02 1,455,897 -0.00(-0.01%)
Nov 21, 2006 13.02 13.09 12.98 13.02 3,106,149 +0.03(+0.25%)
Nov 20, 2006 13.12 13.12 12.94 12.99 2,978,346 -0.15(-1.11%)
Nov 17, 2006 13.15 13.17 13.03 13.14 2,017,760 -0.10(-0.73%)
Nov 16, 2006 13.16 13.26 13.12 13.23 1,977,711 +0.04(+0.33%)
Nov 15, 2006 13.13 13.28 13.10 13.19 2,693,291 +0.03(+0.23%)
Nov 14, 2006 13.04 13.19 12.93 13.16 3,047,253 +0.16(+1.25%)
Nov 13, 2006 13.07 13.17 12.91 13.00 2,303,403 -0.08(-0.60%)
Nov 10, 2006 13.07 13.10 12.96 13.07 2,445,341 +0.05(+0.39%)
Nov 09, 2006 13.09 13.10 12.94 13.02 4,090,293 +0.00(+0.01%)
Nov 08, 2006 13.03 13.08 12.98 13.02 3,063,744 -0.12(-0.90%)
Nov 07, 2006 13.06 13.22 13.02 13.14 2,849,954 +0.05(+0.41%)
Nov 06, 2006 12.80 13.14 12.79 13.09 4,752,279 +0.29(+2.27%)
Nov 03, 2006 12.86 12.87 12.70 12.80 2,270,422 -0.06(-0.49%)
Nov 02, 2006 12.78 12.91 12.74 12.86 2,419,427 -0.01(-0.08%)
Nov 01, 2006 12.94 13.02 12.84 12.87 5,045,578 -0.04(-0.29%)
Oct 31, 2006 12.90 12.94 12.82 12.91 4,717,530 +0.01(+0.05%)
Oct 30, 2006 12.67 13.03 12.64 12.90 4,941,922 +0.23(+1.80%)
Oct 27, 2006 12.75 12.84 12.63 12.67 4,074,391 -0.17(-1.30%)
Oct 26, 2006 12.65 12.85 12.62 12.84 4,007,839 +0.17(+1.34%)
Oct 25, 2006 12.64 12.70 12.52 12.67 5,624,521 -0.02(-0.17%)
Oct 24, 2006 12.65 12.74 12.62 12.69 5,155,124 -0.05(-0.41%)
Oct 23, 2006 12.72 12.77 12.71 12.74 4,977,849 +0.01(+0.07%)
Oct 20, 2006 13.34 13.34 12.66 12.73 6,457,893 -0.12(-0.96%)
Oct 19, 2006 12.98 12.98 12.79 12.86 5,752,325 -0.04(-0.28%)
Oct 18, 2006 12.92 12.97 12.83 12.89 5,682,828 +0.03(+0.22%)
Oct 17, 2006 12.89 12.91 12.77 12.87 1,697,368 -0.07(-0.51%)
Oct 16, 2006 12.87 12.93 12.85 12.93 2,168,532 +0.08(+0.63%)
Oct 13, 2006 12.88 12.91 12.81 12.85 2,054,864 -0.05(-0.36%)
Oct 12, 2006 12.90 12.92 12.80 12.90 5,318,854 +0.03(+0.22%)
Oct 11, 2006 12.86 12.95 12.83 12.87 4,554,390 +0.06(+0.44%)
Oct 10, 2006 12.83 12.85 12.76 12.81 4,092,060 -0.03(-0.20%)
Oct 09, 2006 12.54 12.88 12.50 12.84 2,690,936 +0.23(+1.86%)
Oct 06, 2006 12.60 12.68 12.57 12.60 4,486,660 -0.05(-0.42%)
Oct 05, 2006 12.62 12.65 12.57 12.65 3,479,547 -0.05(-0.43%)
Oct 04, 2006 12.61 12.73 12.60 12.71 4,301,139 +0.01(+0.11%)
Oct 03, 2006 12.61 12.72 12.53 12.70 4,464,280 +0.17(+1.38%)
Oct 02, 2006 12.43 12.56 12.39 12.52 4,283,470 +0.14(+1.10%)
Sep 29, 2006 12.67 12.68 12.39 12.39 4,607,985 -0.24(-1.92%)
Sep 28, 2006 12.74 12.79 12.63 12.63 2,188,557 -0.11(-0.84%)
Sep 27, 2006 12.65 12.76 12.64 12.74 8,961,541 +0.10(+0.77%)
Sep 26, 2006 12.48 12.66 12.47 12.64 4,341,777 +0.14(+1.14%)
Sep 25, 2006 12.53 12.53 12.30 12.50 3,947,177 +0.01(+0.04%)
Sep 22, 2006 12.60 12.61 12.45 12.49 2,493,047 -0.07(-0.58%)
Sep 21, 2006 12.54 12.65 12.45 12.56 4,290,538 +0.01(+0.09%)
Sep 20, 2006 12.48 12.57 12.48 12.55 4,135,054 +0.02(+0.18%)
Sep 19, 2006 12.56 12.56 12.40 12.53 2,450,053 -0.06(-0.47%)
Sep 18, 2006 12.55 12.62 12.49 12.59 2,734,518 +0.06(+0.47%)
Sep 15, 2006 12.64 12.69 12.46 12.53 5,421,332 +0.06(+0.49%)
Sep 14, 2006 12.55 12.55 12.44 12.47 3,351,743 -0.09(-0.69%)
Sep 13, 2006 12.63 12.65 12.48 12.56 4,473,114 -0.06(-0.47%)
Sep 12, 2006 12.30 12.65 12.30 12.62 5,672,227 +0.26(+2.10%)
Sep 11, 2006 12.13 12.37 12.07 12.36 3,792,871 +0.23(+1.89%)
Sep 08, 2006 11.93 12.13 11.89 12.13 2,722,739 +0.22(+1.88%)
Sep 07, 2006 11.85 11.93 11.72 11.90 3,266,345 +0.09(+0.73%)
Sep 06, 2006 11.85 11.93 11.78 11.82 1,863,454 -0.13(-1.11%)
Sep 05, 2006 11.92 11.99 11.80 11.95 1,534,817 -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.