Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.83 13.99 13.79 13.91 3,052,598 +0.03(+0.25%)
Nov 29, 2006 13.76 13.89 13.69 13.88 2,668,220 +0.08(+0.59%)
Nov 28, 2006 13.60 13.82 13.51 13.80 3,588,278 +0.13(+0.93%)
Nov 27, 2006 13.88 13.90 13.63 13.67 2,407,885 -0.19(-1.34%)
Nov 24, 2006 13.80 13.89 13.74 13.85 948,179 -0.06(-0.46%)
Nov 22, 2006 13.78 13.93 13.76 13.92 2,298,506 +0.10(+0.76%)
Nov 21, 2006 13.67 13.84 13.62 13.81 2,011,775 +0.10(+0.76%)
Nov 20, 2006 13.88 13.88 13.70 13.71 2,224,839 -0.13(-0.96%)
Nov 17, 2006 13.74 13.88 13.74 13.84 2,804,857 +0.06(+0.42%)
Nov 16, 2006 13.77 13.83 13.72 13.78 1,368,614 +0.08(+0.55%)
Nov 15, 2006 13.59 13.74 13.55 13.71 1,647,582 +0.03(+0.25%)
Nov 14, 2006 13.49 13.69 13.35 13.67 3,318,799 +0.17(+1.29%)
Nov 13, 2006 13.38 13.71 13.36 13.50 2,332,320 +0.05(+0.39%)
Nov 10, 2006 13.39 13.48 13.38 13.45 2,451,015 +0.03(+0.22%)
Nov 09, 2006 13.43 13.49 13.07 13.42 3,926,421 -0.06(-0.43%)
Nov 08, 2006 13.39 13.56 13.34 13.48 4,617,025 -0.02(-0.13%)
Nov 07, 2006 13.04 13.71 13.02 13.49 12,604,779 +0.81(+6.35%)
Nov 06, 2006 12.47 12.72 12.47 12.69 2,192,750 +0.23(+1.86%)
Nov 03, 2006 12.61 12.66 12.44 12.46 1,775,248 -0.10(-0.83%)
Nov 02, 2006 12.51 12.58 12.44 12.56 1,903,604 -0.02(-0.14%)
Nov 01, 2006 12.71 12.72 12.51 12.58 1,932,760 -0.09(-0.73%)
Oct 31, 2006 12.58 12.71 12.55 12.67 2,614,738 +0.16(+1.30%)
Oct 30, 2006 12.43 12.53 12.39 12.51 2,884,390 +0.09(+0.70%)
Oct 27, 2006 12.56 12.59 12.40 12.42 2,186,022 -0.20(-1.56%)
Oct 26, 2006 12.69 12.69 12.58 12.62 2,398,741 -0.10(-0.82%)
Oct 25, 2006 12.70 12.78 12.62 12.72 3,690,238 +0.07(+0.55%)
Oct 24, 2006 12.63 12.69 12.58 12.65 2,838,326 -0.05(-0.41%)
Oct 23, 2006 12.55 12.71 12.47 12.71 1,529,577 +0.11(+0.87%)
Oct 20, 2006 12.72 12.75 12.56 12.60 2,176,706 -0.09(-0.69%)
Oct 19, 2006 12.65 12.69 12.38 12.68 5,966,145 -0.03(-0.27%)
Oct 18, 2006 12.75 12.78 12.65 12.72 3,098,144 +0.05(+0.41%)
Oct 17, 2006 12.75 12.75 12.57 12.67 1,198,508 -0.12(-0.91%)
Oct 16, 2006 12.72 12.78 12.67 12.78 944,211 +0.02(+0.18%)
Oct 13, 2006 12.78 12.82 12.64 12.76 2,206,207 -0.01(-0.05%)
Oct 12, 2006 12.52 12.77 12.52 12.76 2,328,352 +0.30(+2.42%)
Oct 11, 2006 12.47 12.51 12.39 12.46 2,383,387 -0.05(-0.42%)
Oct 10, 2006 12.50 12.58 12.39 12.51 1,692,610 +0.05(+0.37%)
Oct 09, 2006 12.42 12.57 12.36 12.47 1,963,814 +0.00(+0.00%)
Oct 06, 2006 12.58 12.58 12.38 12.47 1,613,077 -0.15(-1.19%)
Oct 05, 2006 12.38 12.64 12.35 12.62 1,737,983 +0.21(+1.68%)
Oct 04, 2006 12.29 12.54 12.17 12.41 2,895,776 +0.01(+0.09%)
Oct 03, 2006 12.61 12.61 12.36 12.40 4,313,387 -0.19(-1.52%)
Oct 02, 2006 12.55 12.64 12.35 12.59 2,466,542 -0.01(-0.09%)
Sep 29, 2006 12.57 12.64 12.37 12.60 3,338,122 -0.01(-0.09%)
Sep 28, 2006 12.53 12.62 12.38 12.61 1,898,428 +0.08(+0.65%)
Sep 27, 2006 12.62 12.68 12.46 12.53 2,012,638 -0.13(-1.01%)
Sep 26, 2006 12.55 12.71 12.50 12.66 2,305,579 +0.18(+1.44%)
Sep 25, 2006 12.46 12.54 12.31 12.48 3,051,563 +0.09(+0.75%)
Sep 22, 2006 12.40 12.46 12.29 12.39 1,865,822 +0.03(+0.28%)
Sep 21, 2006 12.59 12.60 12.35 12.35 1,739,191 -0.23(-1.84%)
Sep 20, 2006 12.61 12.68 12.51 12.58 1,480,926 +0.05(+0.42%)
Sep 19, 2006 12.72 12.75 12.35 12.53 2,773,458 -0.12(-0.96%)
Sep 18, 2006 12.62 12.68 12.50 12.65 2,070,087 +0.05(+0.37%)
Sep 15, 2006 12.54 12.65 12.47 12.61 2,800,889 +0.17(+1.35%)
Sep 14, 2006 12.46 12.52 12.35 12.44 2,551,078 -0.04(-0.33%)
Sep 13, 2006 12.39 12.49 12.33 12.48 2,349,572 +0.07(+0.56%)
Sep 12, 2006 12.33 12.44 12.25 12.41 3,560,330 +0.01(+0.09%)
Sep 11, 2006 12.18 12.47 12.18 12.40 2,090,100 +0.14(+1.13%)
Sep 08, 2006 12.16 12.29 12.11 12.26 6,802,185 +0.10(+0.86%)
Sep 07, 2006 12.33 12.36 12.13 12.15 2,591,275 -0.20(-1.64%)
Sep 06, 2006 12.32 12.36 12.24 12.36 3,394,709 +0.03(+0.24%)
Sep 05, 2006 12.43 12.57 12.25 12.33 5,530,872 -0.03(-0.28%)
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.