Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.04 12.47 11.97 12.27 10,309,260 +0.23(+1.93%)
Nov 29, 2006 12.31 12.46 11.79 12.04 12,970,275 -0.16(-1.28%)
Nov 28, 2006 12.10 12.25 11.71 12.20 13,774,860 -0.03(-0.25%)
Nov 27, 2006 12.49 12.95 12.14 12.23 16,398,234 -0.19(-1.55%)
Nov 24, 2006 12.53 12.61 11.92 12.42 5,077,856 -0.06(-0.49%)
Nov 22, 2006 11.93 12.67 11.88 12.48 20,941,812 +0.77(+6.55%)
Nov 21, 2006 11.59 11.76 11.37 11.71 15,910,375 +0.19(+1.62%)
Nov 20, 2006 11.34 11.56 11.16 11.53 10,076,665 +0.35(+3.12%)
Nov 17, 2006 11.03 11.30 11.01 11.18 13,285,170 +0.03(+0.25%)
Nov 16, 2006 11.57 11.59 10.82 11.15 14,849,637 -0.31(-2.72%)
Nov 15, 2006 11.42 11.64 11.34 11.46 13,395,486 -0.38(-3.23%)
Nov 14, 2006 11.69 11.99 11.38 11.85 12,280,716 +0.35(+3.09%)
Nov 13, 2006 11.64 11.68 11.37 11.49 5,420,947 -0.06(-0.53%)
Nov 10, 2006 11.08 11.85 11.08 11.55 12,809,873 +0.54(+4.94%)
Nov 09, 2006 11.12 11.24 11.00 11.01 5,025,647 -0.09(-0.83%)
Nov 08, 2006 10.99 11.19 10.82 11.10 3,049,189 -0.02(-0.14%)
Nov 07, 2006 11.28 11.50 11.02 11.11 4,650,738 -0.17(-1.46%)
Nov 06, 2006 10.75 11.37 10.75 11.28 7,695,589 +0.32(+2.90%)
Nov 03, 2006 10.94 11.11 10.68 10.96 5,887,879 +0.09(+0.87%)
Nov 02, 2006 10.74 10.91 10.47 10.87 7,251,470 +0.07(+0.68%)
Nov 01, 2006 10.92 11.35 10.77 10.79 6,525,458 -0.13(-1.18%)
Oct 31, 2006 11.09 11.15 10.80 10.92 6,438,048 -0.16(-1.41%)
Oct 30, 2006 11.19 11.23 11.01 11.08 6,349,962 -0.15(-1.31%)
Oct 27, 2006 11.26 11.46 11.16 11.22 5,118,552 -0.18(-1.56%)
Oct 26, 2006 11.31 11.42 10.93 11.40 7,547,387 +0.09(+0.84%)
Oct 25, 2006 11.43 11.48 11.22 11.31 5,477,527 -0.15(-1.31%)
Oct 24, 2006 11.26 11.48 11.24 11.46 7,774,457 +0.17(+1.52%)
Oct 23, 2006 11.21 11.35 11.13 11.29 8,806,600 +0.20(+1.85%)
Oct 20, 2006 11.11 11.13 10.86 11.08 8,334,719 +0.01(+0.11%)
Oct 19, 2006 11.03 11.18 10.81 11.07 13,390,624 +0.37(+3.46%)
Oct 18, 2006 10.79 10.97 10.59 10.70 7,081,054 +0.00(+0.00%)
Oct 17, 2006 10.80 10.93 10.51 10.70 8,593,100 +0.13(+1.27%)
Oct 16, 2006 10.65 10.83 10.52 10.56 5,156,007 -0.13(-1.17%)
Oct 13, 2006 10.56 10.94 10.46 10.69 11,441,954 +0.08(+0.78%)
Oct 12, 2006 10.19 10.67 10.19 10.61 12,234,288 +0.46(+4.49%)
Oct 11, 2006 10.21 10.39 10.06 10.15 7,833,915 -0.12(-1.13%)
Oct 10, 2006 10.10 10.39 9.873 10.27 15,747,082 +0.33(+3.35%)
Oct 09, 2006 9.626 9.986 9.601 9.934 6,158,923 +0.21(+2.17%)
Oct 06, 2006 9.690 9.843 9.559 9.724 6,583,722 +0.02(+0.25%)
Oct 05, 2006 9.412 9.769 9.323 9.699 10,579,369 +0.30(+3.19%)
Oct 04, 2006 8.987 9.418 8.910 9.400 8,350,406 +0.38(+4.24%)
Oct 03, 2006 9.030 9.207 8.920 9.017 5,902,024 +0.06(+0.65%)
Oct 02, 2006 9.250 9.271 8.834 8.959 7,507,659 -0.28(-3.08%)
Sep 29, 2006 9.338 9.476 9.204 9.244 6,304,407 -0.09(-0.92%)
Sep 28, 2006 9.393 9.543 9.201 9.329 4,845,359 -0.06(-0.65%)
Sep 27, 2006 9.537 9.565 9.345 9.390 6,305,856 -0.19(-1.95%)
Sep 26, 2006 9.442 9.598 9.357 9.577 5,688,073 +0.20(+2.19%)
Sep 25, 2006 9.650 9.702 9.302 9.372 5,971,699 -0.19(-1.95%)
Sep 22, 2006 9.415 9.614 9.216 9.559 5,266,856 +0.14(+1.53%)
Sep 21, 2006 9.592 9.745 9.341 9.415 6,246,077 -0.09(-0.93%)
Sep 20, 2006 9.776 9.931 9.439 9.503 8,994,456 -0.13(-1.33%)
Sep 19, 2006 9.516 9.748 9.280 9.632 14,332,302 +0.20(+2.14%)
Sep 18, 2006 8.956 9.503 8.956 9.430 11,526,988 +0.46(+5.18%)
Sep 15, 2006 8.886 9.103 8.859 8.966 7,333,419 +0.12(+1.35%)
Sep 14, 2006 8.990 9.017 8.816 8.846 4,719,320 -0.14(-1.60%)
Sep 13, 2006 8.718 9.030 8.657 8.990 8,845,197 +0.25(+2.90%)
Sep 12, 2006 8.590 8.834 8.559 8.736 5,843,282 +0.10(+1.17%)
Sep 11, 2006 8.889 8.910 8.599 8.635 5,147,855 -0.28(-3.19%)
Sep 08, 2006 8.944 9.088 8.822 8.920 8,466,041 +0.12(+1.32%)
Sep 07, 2006 8.492 8.865 8.397 8.803 11,092,441 +0.23(+2.71%)
Sep 06, 2006 8.544 8.654 8.498 8.571 7,516,361 +0.02(+0.18%)
Sep 05, 2006 8.559 8.611 8.409 8.556 5,416,073 -0.10(-1.20%)
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.