Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.10 14.35 14.08 14.15 114,931,280 +0.22(+1.55%)
Nov 29, 2006 14.04 14.13 13.84 13.93 83,036,264 +0.01(+0.07%)
Nov 28, 2006 13.89 13.93 13.80 13.92 61,289,660 +0.04(+0.30%)
Nov 27, 2006 13.84 13.98 13.77 13.88 75,806,832 +0.04(+0.30%)
Nov 24, 2006 13.85 13.92 13.82 13.84 21,809,956 -0.11(-0.78%)
Nov 22, 2006 13.89 14.04 13.87 13.94 37,776,900 +0.07(+0.54%)
Nov 21, 2006 13.88 13.97 13.83 13.87 55,909,368 -0.05(-0.35%)
Nov 20, 2006 13.97 14.05 13.90 13.92 66,541,688 -0.08(-0.59%)
Nov 17, 2006 13.74 14.02 13.73 14.00 93,108,880 +0.23(+1.68%)
Nov 16, 2006 13.60 13.87 13.60 13.77 64,205,144 +0.12(+0.87%)
Nov 15, 2006 13.53 13.76 13.47 13.65 77,191,496 +0.14(+1.07%)
Nov 14, 2006 13.40 13.56 13.21 13.51 82,291,552 +0.19(+1.39%)
Nov 13, 2006 13.18 13.39 13.16 13.32 79,993,680 +0.09(+0.70%)
Nov 10, 2006 13.29 13.41 13.07 13.23 91,443,392 -0.07(-0.50%)
Nov 09, 2006 13.59 13.67 12.86 13.30 161,435,392 -0.40(-2.93%)
Nov 08, 2006 13.73 13.75 13.60 13.70 103,123,208 -0.34(-2.45%)
Nov 07, 2006 13.89 14.13 13.89 14.04 88,270,408 +0.15(+1.11%)
Nov 06, 2006 13.67 13.94 13.66 13.89 63,451,688 +0.23(+1.66%)
Nov 03, 2006 13.73 13.77 13.62 13.66 53,032,168 -0.07(-0.52%)
Nov 02, 2006 13.64 13.74 13.60 13.73 56,095,932 +0.08(+0.57%)
Nov 01, 2006 13.74 13.83 13.65 13.66 76,853,544 -0.06(-0.41%)
Oct 31, 2006 13.86 13.92 13.57 13.71 156,737,408 -0.28(-2.02%)
Oct 30, 2006 14.01 14.10 13.95 14.00 65,704,668 -0.01(-0.07%)
Oct 27, 2006 13.98 14.15 13.97 14.01 77,081,112 -0.03(-0.22%)
Oct 26, 2006 14.11 14.12 13.93 14.04 79,848,704 -0.08(-0.55%)
Oct 25, 2006 13.98 14.12 13.92 14.11 70,206,352 +0.09(+0.62%)
Oct 24, 2006 14.02 14.06 13.89 14.03 98,931,688 -0.24(-1.69%)
Oct 23, 2006 14.18 14.29 14.15 14.27 61,151,292 +0.03(+0.18%)
Oct 20, 2006 14.28 14.28 13.89 14.24 94,568,376 +0.00(+0.00%)
Oct 19, 2006 14.62 14.66 14.20 14.24 97,843,968 -0.22(-1.49%)
Oct 18, 2006 14.34 14.52 14.27 14.46 61,626,452 +0.20(+1.37%)
Oct 17, 2006 14.13 14.35 14.12 14.26 48,575,964 +0.03(+0.22%)
Oct 16, 2006 14.20 14.27 14.09 14.23 38,816,812 +0.04(+0.25%)
Oct 13, 2006 14.17 14.23 14.08 14.20 47,658,292 -0.03(-0.22%)
Oct 12, 2006 14.04 14.27 14.03 14.23 51,705,608 +0.19(+1.32%)
Oct 11, 2006 14.11 14.15 14.00 14.04 62,983,524 -0.14(-0.98%)
Oct 10, 2006 14.15 14.20 14.03 14.18 58,144,468 -0.05(-0.33%)
Oct 09, 2006 14.29 14.32 14.13 14.23 40,471,416 -0.13(-0.90%)
Oct 06, 2006 14.34 14.38 14.20 14.36 52,799,156 -0.05(-0.32%)
Oct 05, 2006 14.53 14.54 14.28 14.40 56,272,784 -0.18(-1.20%)
Oct 04, 2006 14.62 14.63 14.42 14.58 53,494,308 -0.04(-0.28%)
Oct 03, 2006 14.56 14.71 14.54 14.62 39,376,316 +0.05(+0.35%)
Oct 02, 2006 14.51 14.72 14.51 14.57 42,951,580 -0.03(-0.18%)
Sep 29, 2006 14.61 14.71 14.54 14.59 46,572,708 +0.03(+0.21%)
Sep 28, 2006 14.58 14.63 14.47 14.56 40,120,828 -0.06(-0.39%)
Sep 27, 2006 14.54 14.66 14.52 14.62 46,437,840 +0.01(+0.03%)
Sep 26, 2006 14.55 14.62 14.52 14.61 50,042,060 +0.03(+0.18%)
Sep 25, 2006 14.56 14.66 14.47 14.59 49,494,412 +0.10(+0.67%)
Sep 22, 2006 14.52 14.53 14.42 14.49 37,672,152 -0.03(-0.18%)
Sep 21, 2006 14.65 14.66 14.46 14.52 52,899,048 -0.13(-0.91%)
Sep 20, 2006 14.49 14.67 14.49 14.65 53,027,700 +0.14(+0.96%)
Sep 19, 2006 14.48 14.52 14.30 14.51 41,439,812 +0.02(+0.14%)
Sep 18, 2006 14.51 14.52 14.38 14.49 41,179,204 +0.06(+0.43%)
Sep 15, 2006 14.53 14.58 14.41 14.43 53,595,560 -0.08(-0.57%)
Sep 14, 2006 14.44 14.53 14.31 14.51 40,169,996 +0.01(+0.04%)
Sep 13, 2006 14.47 14.58 14.45 14.51 42,890,168 -0.03(-0.21%)
Sep 12, 2006 14.39 14.58 14.36 14.54 73,114,840 +0.19(+1.33%)
Sep 11, 2006 14.15 14.35 14.15 14.35 39,610,104 +0.15(+1.05%)
Sep 08, 2006 14.10 14.28 14.10 14.20 34,998,232 +0.07(+0.51%)
Sep 07, 2006 14.23 14.25 14.06 14.12 51,038,440 -0.14(-0.97%)
Sep 06, 2006 14.33 14.41 14.24 14.26 58,146,412 -0.06(-0.43%)
Sep 05, 2006 14.34 14.35 14.22 14.33 39,204,516 -0.06(-0.43%)
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.