Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.55 17.17 16.54 17.00 6,316,200 +0.42(+2.53%)
Nov 29, 2006 16.40 16.65 16.16 16.58 3,169,132 +0.32(+1.97%)
Nov 28, 2006 16.38 16.58 16.14 16.26 5,878,784 -0.14(-0.85%)
Nov 27, 2006 17.01 17.15 16.30 16.40 6,686,562 -0.63(-3.70%)
Nov 24, 2006 17.00 17.25 16.94 17.03 1,449,033 -0.18(-1.05%)
Nov 22, 2006 16.73 17.25 16.73 17.21 6,779,320 +0.32(+1.89%)
Nov 21, 2006 16.57 16.89 16.37 16.89 5,231,025 +0.28(+1.69%)
Nov 20, 2006 16.38 16.62 16.20 16.61 3,944,009 +0.33(+2.03%)
Nov 17, 2006 16.48 16.50 16.15 16.28 4,168,896 -0.32(-1.93%)
Nov 16, 2006 16.53 16.72 16.45 16.60 5,143,113 -0.05(-0.30%)
Nov 15, 2006 16.41 16.77 16.41 16.65 4,238,830 +0.21(+1.28%)
Nov 14, 2006 16.23 16.45 16.03 16.44 2,254,841 +0.21(+1.29%)
Nov 13, 2006 16.64 16.77 16.19 16.23 4,074,984 -0.18(-1.12%)
Nov 10, 2006 15.85 16.44 15.79 16.41 3,798,083 +0.58(+3.69%)
Nov 09, 2006 16.01 16.08 15.75 15.83 4,670,074 -0.04(-0.25%)
Nov 08, 2006 16.14 16.18 15.85 15.87 11,174,841 +0.22(+1.41%)
Nov 07, 2006 15.66 15.79 15.57 15.65 5,212,761 -0.05(-0.32%)
Nov 06, 2006 16.00 16.09 15.68 15.70 4,992,361 -0.15(-0.95%)
Nov 03, 2006 15.95 16.25 15.80 15.85 6,265,654 +0.35(+2.26%)
Nov 02, 2006 15.24 15.62 15.21 15.50 3,894,967 +0.18(+1.17%)
Nov 01, 2006 15.44 15.62 15.15 15.32 6,584,608 -0.10(-0.65%)
Oct 31, 2006 15.50 15.70 15.18 15.42 3,252,900 -0.06(-0.39%)
Oct 30, 2006 15.17 15.59 15.17 15.48 4,752,099 +0.17(+1.11%)
Oct 27, 2006 15.68 15.81 15.23 15.31 5,367,803 -0.31(-1.98%)
Oct 26, 2006 15.30 15.76 14.80 15.62 9,843,950 +1.35(+9.46%)
Oct 25, 2006 14.84 14.85 14.22 14.27 10,469,169 -0.56(-3.78%)
Oct 24, 2006 15.26 15.26 14.77 14.83 5,045,126 -0.44(-2.88%)
Oct 23, 2006 15.31 15.53 15.03 15.27 1,976,875 +0.01(+0.07%)
Oct 20, 2006 15.25 15.31 15.00 15.26 2,154,309 +0.01(+0.07%)
Oct 19, 2006 15.33 15.52 15.14 15.25 2,965,131 -0.07(-0.46%)
Oct 18, 2006 15.36 15.61 15.17 15.32 2,768,321 +0.06(+0.39%)
Oct 17, 2006 15.46 15.55 15.12 15.26 2,902,839 -0.25(-1.61%)
Oct 16, 2006 15.86 15.92 15.30 15.51 4,688,685 -0.36(-2.27%)
Oct 13, 2006 15.40 16.04 15.36 15.87 7,740,289 +0.58(+3.79%)
Oct 12, 2006 15.04 15.39 14.88 15.29 6,059,065 +0.27(+1.80%)
Oct 11, 2006 15.03 15.21 14.70 15.02 4,284,337 -0.07(-0.46%)
Oct 10, 2006 15.44 15.44 14.99 15.09 2,364,821 -0.25(-1.63%)
Oct 09, 2006 14.96 15.40 14.91 15.34 3,353,883 +0.31(+2.06%)
Oct 06, 2006 14.96 15.14 14.72 15.03 3,644,427 +0.08(+0.54%)
Oct 05, 2006 15.06 15.23 14.76 14.95 2,452,382 -0.19(-1.25%)
Oct 04, 2006 14.90 15.15 14.78 15.14 4,428,055 +0.14(+0.93%)
Oct 03, 2006 14.70 15.11 14.53 15.00 5,030,028 +0.30(+2.04%)
Oct 02, 2006 14.99 15.13 14.58 14.70 4,403,253 -0.40(-2.65%)
Sep 29, 2006 15.20 15.39 15.04 15.10 3,012,688 -0.12(-0.79%)
Sep 28, 2006 15.55 15.63 15.04 15.22 4,571,109 -0.33(-2.12%)
Sep 27, 2006 15.55 16.00 15.46 15.55 5,734,105 -0.02(-0.13%)
Sep 26, 2006 14.90 15.67 14.79 15.57 9,892,304 +0.81(+5.49%)
Sep 25, 2006 14.72 14.88 14.27 14.76 2,303,047 +0.10(+0.68%)
Sep 22, 2006 14.98 15.07 14.63 14.66 3,158,347 -0.25(-1.68%)
Sep 21, 2006 14.88 15.07 14.70 14.91 8,477,072 +0.14(+0.95%)
Sep 20, 2006 14.22 14.85 14.12 14.77 8,034,429 +0.68(+4.83%)
Sep 19, 2006 13.94 14.26 13.85 14.09 2,781,519 +0.16(+1.15%)
Sep 18, 2006 14.11 14.27 13.89 13.93 2,910,136 -0.19(-1.35%)
Sep 15, 2006 14.48 14.49 14.05 14.12 8,374,999 -0.18(-1.26%)
Sep 14, 2006 13.83 14.50 13.76 14.30 5,961,645 +0.47(+3.40%)
Sep 13, 2006 13.90 14.04 13.70 13.83 4,713,096 -0.09(-0.65%)
Sep 12, 2006 13.27 13.99 13.23 13.92 6,774,909 +0.68(+5.14%)
Sep 11, 2006 13.18 13.32 12.78 13.24 3,348,912 +0.08(+0.61%)
Sep 08, 2006 12.70 13.40 12.70 13.16 3,312,729 +0.51(+4.03%)
Sep 07, 2006 12.65 12.86 12.53 12.65 2,241,300 -0.03(-0.24%)
Sep 06, 2006 12.79 13.09 12.55 12.68 5,148,917 -0.33(-2.54%)
Sep 05, 2006 13.15 13.16 12.73 13.01 2,761,584 -0.11(-0.84%)
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.