Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.96 10.96 10.80 10.87 1,228,963 -0.08(-0.73%)
Nov 29, 2006 10.91 11.01 10.87 10.95 749,362 +0.00(+0.00%)
Nov 28, 2006 10.94 11.06 10.88 10.95 1,188,714 +0.02(+0.16%)
Nov 27, 2006 10.80 10.94 10.77 10.94 1,899,184 +0.16(+1.52%)
Nov 24, 2006 10.66 10.78 10.65 10.77 473,043 +0.20(+1.88%)
Nov 22, 2006 10.60 10.63 10.54 10.57 970,960 +0.04(+0.34%)
Nov 21, 2006 10.53 10.57 10.46 10.54 887,296 +0.03(+0.25%)
Nov 20, 2006 10.51 10.60 10.46 10.51 1,919,761 -0.02(-0.21%)
Nov 17, 2006 10.57 10.61 10.49 10.53 1,365,540 -0.06(-0.54%)
Nov 16, 2006 10.55 10.67 10.52 10.59 934,329 +0.07(+0.67%)
Nov 15, 2006 10.50 10.58 10.45 10.52 2,221,858 +0.04(+0.38%)
Nov 14, 2006 10.63 10.65 10.41 10.48 1,620,604 -0.13(-1.21%)
Nov 13, 2006 10.72 10.75 10.51 10.61 974,578 -0.14(-1.28%)
Nov 10, 2006 10.84 10.84 10.71 10.75 939,303 -0.07(-0.65%)
Nov 09, 2006 10.92 10.94 10.78 10.82 803,857 -0.11(-0.97%)
Nov 08, 2006 10.91 10.93 10.84 10.92 2,113,094 -0.01(-0.08%)
Nov 07, 2006 10.95 10.96 10.90 10.93 783,732 +0.04(+0.41%)
Nov 06, 2006 10.88 10.90 10.80 10.89 808,832 +0.05(+0.45%)
Nov 03, 2006 10.84 10.88 10.77 10.84 1,275,996 +0.07(+0.66%)
Nov 02, 2006 10.98 10.99 10.68 10.77 3,075,914 -0.21(-1.89%)
Nov 01, 2006 10.75 11.27 10.75 10.98 5,457,865 -1.53(-12.23%)
Oct 31, 2006 12.43 12.52 12.33 12.51 739,639 +0.08(+0.68%)
Oct 30, 2006 12.34 12.44 12.22 12.42 440,934 +0.04(+0.36%)
Oct 27, 2006 12.57 12.63 12.31 12.38 518,267 -0.16(-1.30%)
Oct 26, 2006 12.53 12.71 12.40 12.54 678,813 +0.14(+1.11%)
Oct 25, 2006 12.45 12.51 12.30 12.40 445,456 -0.04(-0.32%)
Oct 24, 2006 12.26 12.48 12.17 12.44 700,972 +0.15(+1.26%)
Oct 23, 2006 12.25 12.38 12.06 12.29 880,060 +0.04(+0.36%)
Oct 20, 2006 12.28 12.37 12.23 12.25 583,842 +0.04(+0.33%)
Oct 19, 2006 12.31 12.46 12.16 12.21 975,935 -0.07(-0.54%)
Oct 18, 2006 12.44 12.49 11.99 12.27 1,072,940 -0.16(-1.32%)
Oct 17, 2006 12.58 12.71 12.38 12.44 707,530 -0.15(-1.16%)
Oct 16, 2006 12.71 12.74 12.52 12.58 711,826 -0.15(-1.15%)
Oct 13, 2006 12.39 12.73 12.35 12.73 1,370,967 +0.32(+2.57%)
Oct 12, 2006 12.69 12.79 12.37 12.41 1,469,555 -0.43(-3.34%)
Oct 11, 2006 13.24 13.28 12.54 12.84 3,942,181 +0.52(+4.20%)
Oct 10, 2006 12.31 12.41 12.18 12.32 537,714 +0.00(+0.00%)
Oct 09, 2006 12.39 12.39 12.26 12.32 219,562 -0.03(-0.25%)
Oct 06, 2006 12.34 12.37 12.18 12.35 590,400 -0.05(-0.39%)
Oct 05, 2006 12.46 12.49 12.34 12.40 553,316 -0.05(-0.39%)
Oct 04, 2006 12.29 12.51 12.27 12.45 897,245 +0.09(+0.72%)
Oct 03, 2006 12.19 12.40 12.11 12.36 775,366 +0.13(+1.05%)
Oct 02, 2006 11.94 12.24 11.91 12.23 998,547 +0.25(+2.10%)
Sep 29, 2006 12.01 12.03 11.87 11.98 595,600 -0.07(-0.59%)
Sep 28, 2006 12.13 12.19 11.98 12.05 1,116,808 -0.05(-0.44%)
Sep 27, 2006 11.99 12.16 11.98 12.10 579,320 +0.04(+0.29%)
Sep 26, 2006 12.16 12.17 12.02 12.07 537,487 -0.08(-0.62%)
Sep 25, 2006 12.11 12.31 12.10 12.14 672,255 +0.00(+0.00%)
Sep 22, 2006 12.16 12.18 12.05 12.14 458,119 +0.02(+0.15%)
Sep 21, 2006 11.95 12.14 11.91 12.13 611,203 +0.27(+2.24%)
Sep 20, 2006 11.71 11.88 11.61 11.86 432,115 +0.16(+1.40%)
Sep 19, 2006 11.54 11.75 11.52 11.70 540,879 +0.00(+0.00%)
Sep 18, 2006 11.79 11.80 11.58 11.70 514,649 +0.03(+0.26%)
Sep 15, 2006 11.75 11.79 11.61 11.67 538,618 -0.07(-0.60%)
Sep 14, 2006 11.72 11.84 11.70 11.74 510,353 -0.06(-0.52%)
Sep 13, 2006 11.89 11.98 11.63 11.80 3,185,582 -0.32(-2.63%)
Sep 12, 2006 11.70 12.21 11.69 12.12 2,159,901 +0.42(+3.59%)
Sep 11, 2006 11.24 11.92 11.24 11.70 2,235,651 +0.88(+8.18%)
Sep 08, 2006 10.83 10.84 10.76 10.81 568,240 -0.08(-0.73%)
Sep 07, 2006 10.88 10.91 10.76 10.89 1,470,234 +0.02(+0.20%)
Sep 06, 2006 10.94 10.99 10.82 10.87 593,113 -0.07(-0.65%)
Sep 05, 2006 10.87 11.00 10.82 10.94 484,575 +0.00(+0.04%)
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.