Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.69 17.02 16.55 16.72 133,300 +0.17(+1.03%)
Nov 29, 2006 16.86 17.06 16.40 16.55 233,199 -0.10(-0.60%)
Nov 28, 2006 17.49 17.49 16.30 16.65 206,873 -0.85(-4.86%)
Nov 27, 2006 17.95 18.13 17.39 17.50 223,691 -0.30(-1.69%)
Nov 24, 2006 17.29 18.11 16.37 17.80 77,755 +0.29(+1.66%)
Nov 22, 2006 17.48 17.86 17.17 17.51 214,331 +0.13(+0.75%)
Nov 21, 2006 16.80 17.64 16.80 17.38 226,824 +0.56(+3.33%)
Nov 20, 2006 16.84 16.96 16.35 16.82 383,750 +0.10(+0.60%)
Nov 17, 2006 15.91 16.95 15.25 16.72 376,365 +0.04(+0.24%)
Nov 16, 2006 16.58 16.79 16.50 16.68 383,139 +0.27(+1.65%)
Nov 15, 2006 14.57 17.35 14.57 16.41 1,303,351 +1.84(+12.63%)
Nov 14, 2006 13.95 14.57 13.95 14.57 327,550 +0.63(+4.52%)
Nov 13, 2006 13.80 14.06 13.65 13.94 381,362 +0.14(+1.01%)
Nov 10, 2006 14.15 14.15 13.60 13.80 383,909 -0.41(-2.89%)
Nov 09, 2006 14.95 14.95 13.89 14.21 400,349 +0.02(+0.14%)
Nov 08, 2006 14.82 15.21 13.40 14.19 1,252,693 -1.18(-7.68%)
Nov 07, 2006 15.55 16.15 14.75 15.37 337,448 -0.11(-0.71%)
Nov 06, 2006 14.58 15.50 14.42 15.48 246,606 +1.15(+8.03%)
Nov 03, 2006 14.78 15.25 14.20 14.33 309,539 -0.43(-2.91%)
Nov 02, 2006 14.71 15.01 14.59 14.76 264,249 -0.03(-0.20%)
Nov 01, 2006 14.80 15.48 14.65 14.79 107,581 -0.16(-1.07%)
Oct 31, 2006 15.06 15.15 14.83 14.95 104,194 -0.06(-0.40%)
Oct 30, 2006 14.04 15.07 13.77 15.01 251,663 +1.01(+7.21%)
Oct 27, 2006 14.00 14.18 13.83 14.00 135,884 +0.00(+0.00%)
Oct 26, 2006 14.30 14.30 13.83 14.00 146,726 -0.16(-1.13%)
Oct 25, 2006 14.10 14.37 13.95 14.16 205,052 +0.10(+0.71%)
Oct 24, 2006 14.55 14.55 13.89 14.06 349,296 -0.41(-2.83%)
Oct 23, 2006 14.35 14.75 14.35 14.47 107,011 +0.18(+1.26%)
Oct 20, 2006 15.14 15.17 14.14 14.29 237,000 -0.73(-4.86%)
Oct 19, 2006 14.68 15.86 14.68 15.02 278,679 +0.22(+1.49%)
Oct 18, 2006 14.45 14.87 14.33 14.80 165,579 +0.70(+4.96%)
Oct 17, 2006 14.03 14.21 13.29 14.10 499,140 -0.05(-0.34%)
Oct 16, 2006 13.90 14.23 13.90 14.15 37,664 +0.20(+1.42%)
Oct 13, 2006 14.63 14.63 13.83 13.95 199,119 -0.51(-3.53%)
Oct 12, 2006 14.81 14.81 14.17 14.46 115,422 -0.14(-0.96%)
Oct 11, 2006 14.05 14.78 13.91 14.60 256,999 +0.50(+3.55%)
Oct 10, 2006 13.49 14.11 13.13 14.10 649,501 +0.71(+5.30%)
Oct 09, 2006 12.49 13.40 12.45 13.39 206,015 +1.00(+8.07%)
Oct 06, 2006 12.17 12.62 12.06 12.39 79,329 +0.13(+1.06%)
Oct 05, 2006 11.89 12.26 11.70 12.26 115,785 +0.33(+2.77%)
Oct 04, 2006 11.60 12.00 11.49 11.93 79,003 +0.25(+2.14%)
Oct 03, 2006 11.60 11.82 11.48 11.68 73,195 -0.03(-0.26%)
Oct 02, 2006 11.83 11.99 11.60 11.71 112,894 -0.04(-0.34%)
Sep 29, 2006 12.11 12.14 11.50 11.75 683,532 -0.49(-4.00%)
Sep 28, 2006 11.76 12.30 11.76 12.24 70,749 +0.29(+2.43%)
Sep 27, 2006 12.21 12.21 11.64 11.95 67,355 +0.28(+2.40%)
Sep 26, 2006 12.00 12.28 11.55 11.67 100,397 -0.31(-2.59%)
Sep 25, 2006 12.17 12.17 11.10 11.98 189,968 +0.37(+3.19%)
Sep 22, 2006 11.61 11.61 11.02 11.61 82,740 +0.10(+0.87%)
Sep 21, 2006 11.99 11.99 11.39 11.51 53,664 -0.09(-0.78%)
Sep 20, 2006 12.23 12.23 11.50 11.60 66,408 -0.34(-2.85%)
Sep 19, 2006 12.62 13.28 11.87 11.94 120,748 -0.64(-5.09%)
Sep 18, 2006 11.90 12.81 11.83 12.58 134,977 +0.68(+5.71%)
Sep 15, 2006 11.52 11.90 11.51 11.90 60,800 +0.38(+3.30%)
Sep 14, 2006 11.51 11.70 11.51 11.52 28,966 -0.45(-3.76%)
Sep 13, 2006 11.49 11.97 9.600 11.97 165,587 +0.60(+5.28%)
Sep 12, 2006 11.93 11.94 11.37 11.37 85,597 -0.46(-3.89%)
Sep 11, 2006 11.75 12.01 11.31 11.83 160,357 +0.06(+0.51%)
Sep 08, 2006 12.07 12.07 11.75 11.77 46,246 -0.18(-1.51%)
Sep 07, 2006 11.79 12.00 11.79 11.95 39,500 -0.01(-0.08%)
Sep 06, 2006 11.73 12.08 11.65 11.96 99,782 -0.04(-0.33%)
Sep 05, 2006 12.00 12.10 11.57 12.00 139,201 +0.10(+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.