Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.20 15.32 14.83 15.22 16,184,119 +0.05(+0.33%)
Nov 29, 2006 14.89 15.18 14.87 15.17 20,655,142 +0.40(+2.68%)
Nov 28, 2006 14.82 14.93 14.62 14.77 25,311,478 -0.04(-0.29%)
Nov 27, 2006 15.21 15.25 14.68 14.82 24,053,960 -0.27(-1.78%)
Nov 24, 2006 15.06 15.26 15.00 15.08 5,307,339 -0.12(-0.79%)
Nov 22, 2006 14.94 15.22 14.89 15.20 25,208,764 +0.38(+2.57%)
Nov 21, 2006 14.90 14.98 14.67 14.82 22,208,340 +0.05(+0.33%)
Nov 20, 2006 14.86 14.96 14.62 14.77 18,322,582 -0.20(-1.32%)
Nov 17, 2006 15.25 15.28 14.89 14.97 15,073,234 -0.28(-1.85%)
Nov 16, 2006 15.32 15.39 15.07 15.25 23,396,014 +0.15(+0.98%)
Nov 15, 2006 15.10 15.20 15.00 15.10 23,266,522 +0.06(+0.42%)
Nov 14, 2006 14.74 15.18 14.67 15.04 41,497,440 +0.44(+3.00%)
Nov 13, 2006 14.12 14.65 14.12 14.60 23,098,068 +0.40(+2.83%)
Nov 10, 2006 14.25 14.30 14.09 14.20 14,517,863 -0.01(-0.05%)
Nov 09, 2006 14.73 14.79 14.19 14.21 20,108,554 -0.39(-2.66%)
Nov 08, 2006 14.68 14.79 14.36 14.60 21,081,730 -0.28(-1.85%)
Nov 07, 2006 14.62 14.96 14.61 14.87 33,133,432 +0.33(+2.28%)
Nov 06, 2006 14.53 14.61 14.34 14.54 16,803,104 +0.06(+0.44%)
Nov 03, 2006 14.58 14.65 14.29 14.48 20,016,324 +0.14(+0.98%)
Nov 02, 2006 14.29 14.36 13.90 14.34 21,873,984 +0.01(+0.10%)
Nov 01, 2006 14.56 14.67 14.21 14.32 17,188,888 -0.10(-0.69%)
Oct 31, 2006 14.68 14.81 14.34 14.42 23,612,920 -0.19(-1.30%)
Oct 30, 2006 14.43 14.72 14.34 14.61 33,316,052 +0.08(+0.53%)
Oct 27, 2006 15.03 15.13 14.48 14.53 32,207,860 -0.44(-2.92%)
Oct 26, 2006 15.00 15.06 14.82 14.97 36,916,476 +0.08(+0.52%)
Oct 25, 2006 15.61 15.61 14.62 14.89 87,789,064 -1.44(-8.82%)
Oct 24, 2006 16.38 16.43 15.71 16.33 34,512,792 -0.18(-1.07%)
Oct 23, 2006 16.62 16.81 16.38 16.51 19,842,770 +0.09(+0.56%)
Oct 20, 2006 16.81 16.83 16.34 16.42 22,436,582 -0.35(-2.06%)
Oct 19, 2006 17.07 17.12 16.52 16.76 17,714,790 -0.47(-2.74%)
Oct 18, 2006 17.46 17.56 17.06 17.24 14,971,369 -0.23(-1.33%)
Oct 17, 2006 17.55 17.57 17.14 17.47 10,485,611 -0.18(-1.00%)
Oct 16, 2006 17.79 18.05 17.64 17.65 8,626,109 -0.14(-0.79%)
Oct 13, 2006 17.56 17.84 17.51 17.79 11,743,273 +0.11(+0.64%)
Oct 12, 2006 17.66 17.79 17.54 17.67 12,045,327 +0.09(+0.52%)
Oct 11, 2006 17.43 17.77 17.30 17.58 12,107,381 +0.16(+0.89%)
Oct 10, 2006 17.36 17.70 17.34 17.43 12,277,534 +0.15(+0.86%)
Oct 09, 2006 17.17 17.42 17.15 17.28 6,356,453 -0.08(-0.45%)
Oct 06, 2006 17.43 17.55 17.26 17.36 11,854,914 -0.23(-1.28%)
Oct 05, 2006 17.23 17.65 17.09 17.58 17,563,906 +0.44(+2.55%)
Oct 04, 2006 16.86 17.28 16.77 17.14 17,580,340 +0.21(+1.25%)
Oct 03, 2006 16.89 17.07 16.63 16.93 8,793,145 +0.03(+0.17%)
Oct 02, 2006 17.29 17.34 16.87 16.90 12,917,345 -0.32(-1.88%)
Sep 29, 2006 17.46 17.58 17.22 17.23 12,007,499 -0.23(-1.29%)
Sep 28, 2006 17.40 17.46 17.12 17.46 11,795,126 +0.23(+1.35%)
Sep 27, 2006 17.12 17.43 17.07 17.22 15,884,898 +0.06(+0.33%)
Sep 26, 2006 16.83 17.24 16.73 17.17 18,807,398 +0.39(+2.31%)
Sep 25, 2006 16.95 16.98 16.54 16.78 17,276,444 -0.07(-0.42%)
Sep 22, 2006 16.58 16.88 16.42 16.85 11,601,454 +0.20(+1.19%)
Sep 21, 2006 17.10 17.29 16.57 16.65 23,472,520 -0.54(-3.12%)
Sep 20, 2006 16.71 17.28 16.66 17.19 32,046,208 +0.77(+4.69%)
Sep 19, 2006 16.23 16.66 16.06 16.42 26,970,084 +0.32(+2.02%)
Sep 18, 2006 16.43 16.47 16.00 16.09 12,426,011 -0.19(-1.17%)
Sep 15, 2006 16.41 16.45 16.08 16.28 18,161,354 +0.12(+0.74%)
Sep 14, 2006 15.88 16.26 15.85 16.16 16,335,429 +0.29(+1.82%)
Sep 13, 2006 15.99 16.12 15.74 15.87 16,635,217 -0.06(-0.35%)
Sep 12, 2006 15.52 16.06 15.39 15.93 22,395,636 +0.61(+4.01%)
Sep 11, 2006 15.18 15.49 15.03 15.32 19,458,402 -0.03(-0.18%)
Sep 08, 2006 15.20 15.44 15.11 15.34 16,130,707 +0.25(+1.64%)
Sep 07, 2006 15.32 15.38 14.94 15.10 18,334,342 -0.37(-2.37%)
Sep 06, 2006 15.49 16.03 15.38 15.46 30,373,576 -0.32(-2.06%)
Sep 05, 2006 15.43 15.90 15.26 15.79 18,812,642 +0.26(+1.68%)
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.