Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.38 17.83 17.31 17.50 191,400 +0.21(+1.21%)
Nov 29, 2006 16.96 17.50 16.96 17.29 221,343 +0.41(+2.43%)
Nov 28, 2006 16.80 16.90 16.13 16.88 233,404 -0.05(-0.30%)
Nov 27, 2006 17.55 17.70 16.50 16.93 369,067 -0.57(-3.26%)
Nov 24, 2006 17.13 17.53 17.11 17.50 145,089 +0.11(+0.63%)
Nov 22, 2006 17.20 17.45 17.02 17.39 324,831 +0.37(+2.17%)
Nov 21, 2006 16.10 17.07 16.02 17.02 451,011 +1.04(+6.51%)
Nov 20, 2006 16.08 16.09 15.86 15.98 230,728 +0.02(+0.13%)
Nov 17, 2006 16.07 16.15 15.88 15.96 162,806 -0.02(-0.13%)
Nov 16, 2006 16.32 16.50 15.84 15.98 268,149 -0.12(-0.75%)
Nov 15, 2006 15.58 16.18 15.36 16.10 297,578 +0.47(+3.01%)
Nov 14, 2006 15.66 15.73 15.08 15.63 266,535 +0.03(+0.19%)
Nov 13, 2006 14.74 15.92 14.65 15.60 682,209 +1.03(+7.07%)
Nov 10, 2006 14.93 15.19 13.61 14.57 689,244 +0.06(+0.41%)
Nov 09, 2006 14.41 14.75 14.32 14.51 519,416 +0.20(+1.42%)
Nov 08, 2006 14.19 14.33 13.90 14.31 161,822 +0.08(+0.54%)
Nov 07, 2006 14.50 14.70 14.16 14.23 198,175 -0.14(-0.97%)
Nov 06, 2006 13.75 14.57 13.66 14.37 269,394 +0.76(+5.58%)
Nov 03, 2006 13.25 13.70 13.00 13.61 279,881 +0.36(+2.72%)
Nov 02, 2006 13.25 13.30 13.20 13.25 94,907 +0.00(+0.00%)
Nov 01, 2006 13.40 13.50 13.20 13.25 87,869 -0.08(-0.60%)
Oct 31, 2006 13.22 13.76 13.22 13.33 288,731 +0.11(+0.83%)
Oct 30, 2006 13.25 13.58 13.10 13.22 307,743 +0.14(+1.07%)
Oct 27, 2006 12.80 13.12 12.80 13.08 195,620 +0.30(+2.35%)
Oct 26, 2006 13.01 13.09 12.70 12.78 272,924 -0.21(-1.62%)
Oct 25, 2006 13.06 13.06 12.95 12.99 33,373 +0.01(+0.08%)
Oct 24, 2006 13.11 13.19 12.95 12.98 70,942 -0.10(-0.76%)
Oct 23, 2006 13.19 13.21 13.05 13.08 38,258 -0.07(-0.53%)
Oct 20, 2006 13.30 13.31 13.05 13.15 58,417 -0.09(-0.68%)
Oct 19, 2006 13.17 13.42 13.11 13.24 46,087 +0.09(+0.68%)
Oct 18, 2006 13.12 13.53 13.11 13.15 167,690 -0.04(-0.30%)
Oct 17, 2006 12.82 13.19 12.82 13.19 143,979 +0.37(+2.89%)
Oct 16, 2006 13.00 13.02 12.75 12.82 218,919 -0.26(-1.99%)
Oct 13, 2006 13.26 13.28 13.01 13.08 129,692 -0.17(-1.28%)
Oct 12, 2006 13.42 13.42 13.22 13.25 91,967 -0.05(-0.38%)
Oct 11, 2006 13.25 13.45 13.15 13.30 137,247 -0.04(-0.30%)
Oct 10, 2006 13.40 13.47 13.18 13.34 129,216 -0.05(-0.37%)
Oct 09, 2006 13.40 13.41 13.35 13.39 94,142 +0.03(+0.22%)
Oct 06, 2006 13.35 13.47 13.20 13.36 130,087 -0.03(-0.22%)
Oct 05, 2006 13.50 13.51 13.26 13.39 95,364 +0.00(+0.00%)
Oct 04, 2006 13.28 13.42 13.20 13.39 177,912 +0.12(+0.90%)
Oct 03, 2006 13.13 13.55 13.06 13.27 147,815 +0.16(+1.22%)
Oct 02, 2006 13.38 13.40 13.08 13.11 72,834 -0.27(-2.02%)
Sep 29, 2006 13.43 13.66 13.32 13.38 166,971 -0.13(-0.96%)
Sep 28, 2006 13.35 13.78 13.20 13.51 199,388 +0.06(+0.45%)
Sep 27, 2006 14.00 14.00 13.35 13.45 219,844 -0.39(-2.82%)
Sep 26, 2006 14.10 14.18 13.66 13.84 179,345 -0.19(-1.35%)
Sep 25, 2006 14.37 14.38 14.01 14.03 149,909 -0.38(-2.64%)
Sep 22, 2006 14.58 14.69 14.11 14.41 98,972 -0.09(-0.62%)
Sep 21, 2006 14.50 14.84 14.30 14.50 370,433 +0.39(+2.76%)
Sep 20, 2006 14.49 14.52 14.08 14.11 193,311 -0.24(-1.67%)
Sep 19, 2006 14.71 14.76 14.27 14.35 102,788 -0.42(-2.84%)
Sep 18, 2006 15.14 15.14 14.57 14.77 129,942 -0.12(-0.81%)
Sep 15, 2006 14.40 15.05 14.40 14.89 334,716 +0.56(+3.91%)
Sep 14, 2006 14.40 14.40 14.09 14.33 104,927 +0.03(+0.21%)
Sep 13, 2006 14.49 14.61 14.27 14.30 175,084 -0.09(-0.63%)
Sep 12, 2006 14.23 14.62 14.17 14.39 178,991 +0.22(+1.55%)
Sep 11, 2006 14.10 14.25 14.10 14.17 164,427 -0.06(-0.42%)
Sep 08, 2006 14.25 14.52 14.12 14.23 142,551 -0.05(-0.35%)
Sep 07, 2006 14.42 14.50 14.25 14.28 156,300 -0.12(-0.83%)
Sep 06, 2006 14.65 14.91 14.30 14.40 202,574 -0.40(-2.70%)
Sep 05, 2006 14.93 14.95 14.66 14.80 159,247 +0.05(+0.34%)
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.