Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.44 12.64 12.36 12.54 4,251,953 +0.12(+1.00%)
Nov 29, 2006 12.27 12.43 12.27 12.42 3,943,868 +0.12(+1.00%)
Nov 28, 2006 12.26 12.32 12.18 12.30 6,349,184 +0.04(+0.31%)
Nov 27, 2006 12.24 12.33 12.20 12.26 3,712,023 +0.04(+0.29%)
Nov 24, 2006 12.25 12.31 12.13 12.22 1,286,084 -0.05(-0.40%)
Nov 22, 2006 12.31 12.33 12.20 12.27 1,544,801 -0.00(-0.01%)
Nov 21, 2006 12.28 12.34 12.23 12.27 3,295,826 +0.03(+0.25%)
Nov 20, 2006 12.36 12.36 12.20 12.24 3,160,219 -0.14(-1.11%)
Nov 17, 2006 12.39 12.42 12.28 12.38 2,140,975 -0.09(-0.73%)
Nov 16, 2006 12.40 12.50 12.36 12.47 2,098,480 +0.04(+0.33%)
Nov 15, 2006 12.38 12.52 12.35 12.43 2,857,757 +0.03(+0.23%)
Nov 14, 2006 12.29 12.44 12.18 12.40 3,233,334 +0.15(+1.25%)
Nov 13, 2006 12.32 12.41 12.17 12.25 2,444,061 -0.07(-0.60%)
Nov 10, 2006 12.32 12.35 12.22 12.32 2,594,666 +0.05(+0.39%)
Nov 09, 2006 12.34 12.34 12.20 12.27 4,340,067 +0.00(+0.01%)
Nov 08, 2006 12.28 12.32 12.24 12.27 3,250,832 -0.11(-0.90%)
Nov 07, 2006 12.31 12.46 12.28 12.38 3,023,986 +0.05(+0.42%)
Nov 06, 2006 12.06 12.39 12.05 12.33 5,042,477 +0.27(+2.27%)
Nov 03, 2006 12.12 12.13 11.97 12.06 2,409,065 -0.06(-0.49%)
Nov 02, 2006 12.05 12.17 12.01 12.12 2,567,170 -0.01(-0.08%)
Nov 01, 2006 12.19 12.27 12.10 12.13 5,353,687 -0.04(-0.29%)
Oct 31, 2006 12.16 12.19 12.08 12.16 5,005,607 +0.01(+0.05%)
Oct 30, 2006 11.94 12.28 11.91 12.16 5,243,701 +0.21(+1.80%)
Oct 27, 2006 12.02 12.10 11.90 11.94 4,323,194 -0.16(-1.30%)
Oct 26, 2006 11.92 12.11 11.89 12.10 4,252,578 +0.16(+1.34%)
Oct 25, 2006 11.91 11.97 11.80 11.94 5,967,983 -0.02(-0.17%)
Oct 24, 2006 11.92 12.01 11.89 11.96 5,469,922 -0.05(-0.41%)
Oct 23, 2006 11.99 12.04 11.98 12.01 5,281,821 +0.01(+0.07%)
Oct 20, 2006 12.57 12.57 11.93 12.00 6,852,244 -0.12(-0.96%)
Oct 19, 2006 12.23 12.23 12.05 12.12 6,103,590 -0.03(-0.28%)
Oct 18, 2006 12.17 12.22 12.09 12.15 6,029,850 +0.03(+0.22%)
Oct 17, 2006 12.15 12.17 12.04 12.12 1,801,018 -0.06(-0.51%)
Oct 16, 2006 12.13 12.19 12.11 12.19 2,300,954 +0.08(+0.63%)
Oct 13, 2006 12.14 12.16 12.07 12.11 2,180,344 -0.04(-0.36%)
Oct 12, 2006 12.16 12.18 12.06 12.15 5,643,650 +0.03(+0.22%)
Oct 11, 2006 12.12 12.20 12.09 12.13 4,832,504 +0.05(+0.44%)
Oct 10, 2006 12.09 12.11 12.02 12.07 4,341,942 -0.02(-0.20%)
Oct 09, 2006 11.82 12.14 11.78 12.10 2,855,258 +0.22(+1.86%)
Oct 06, 2006 11.87 11.95 11.85 11.88 4,760,638 -0.05(-0.42%)
Oct 05, 2006 11.90 11.93 11.85 11.93 3,692,025 -0.05(-0.43%)
Oct 04, 2006 11.88 11.99 11.87 11.98 4,563,788 +0.01(+0.11%)
Oct 03, 2006 11.88 11.99 11.81 11.96 4,736,891 +0.16(+1.38%)
Oct 02, 2006 11.71 11.84 11.68 11.80 4,545,041 +0.13(+1.10%)
Sep 29, 2006 11.94 11.95 11.67 11.67 4,889,371 -0.23(-1.92%)
Sep 28, 2006 12.00 12.05 11.90 11.90 2,322,201 -0.10(-0.84%)
Sep 27, 2006 11.92 12.03 11.91 12.00 9,508,778 +0.09(+0.77%)
Sep 26, 2006 11.76 11.94 11.76 11.91 4,606,908 +0.13(+1.14%)
Sep 25, 2006 11.81 11.81 11.60 11.78 4,188,211 +0.00(+0.04%)
Sep 22, 2006 11.87 11.88 11.73 11.77 2,645,285 -0.07(-0.58%)
Sep 21, 2006 11.81 11.92 11.73 11.84 4,552,540 +0.01(+0.09%)
Sep 20, 2006 11.76 11.85 11.76 11.83 4,387,561 +0.02(+0.18%)
Sep 19, 2006 11.83 11.83 11.68 11.81 2,599,666 -0.06(-0.47%)
Sep 18, 2006 11.83 11.89 11.77 11.87 2,901,502 +0.06(+0.47%)
Sep 15, 2006 11.91 11.96 11.75 11.81 5,752,386 +0.06(+0.49%)
Sep 14, 2006 11.83 11.83 11.73 11.75 3,556,418 -0.08(-0.69%)
Sep 13, 2006 11.90 11.92 11.76 11.83 4,746,265 -0.06(-0.47%)
Sep 12, 2006 11.60 11.92 11.60 11.89 6,018,601 +0.24(+2.10%)
Sep 11, 2006 11.43 11.66 11.38 11.64 4,024,482 +0.22(+1.89%)
Sep 08, 2006 11.24 11.43 11.21 11.43 2,889,003 +0.21(+1.88%)
Sep 07, 2006 11.17 11.24 11.05 11.22 3,465,804 +0.08(+0.73%)
Sep 06, 2006 11.17 11.24 11.10 11.14 1,977,245 -0.12(-1.11%)
Sep 05, 2006 11.24 11.30 11.12 11.26 1,628,540 -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.