Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.77 11.86 11.72 11.81 12,468,884 -0.05(-0.44%)
Nov 29, 2006 11.82 11.87 11.81 11.87 20,979,678 +0.13(+1.09%)
Nov 28, 2006 11.70 11.75 11.63 11.74 24,940,678 -0.13(-1.08%)
Nov 27, 2006 12.01 12.05 11.80 11.87 23,152,220 -0.36(-2.96%)
Nov 24, 2006 12.16 12.24 12.15 12.23 6,681,599 +0.04(+0.29%)
Nov 22, 2006 12.23 12.27 12.17 12.19 29,897,492 +0.31(+2.61%)
Nov 21, 2006 11.73 11.92 11.73 11.88 22,491,882 +0.23(+1.96%)
Nov 20, 2006 11.60 11.73 11.59 11.66 11,271,444 +0.01(+0.10%)
Nov 17, 2006 11.56 11.66 11.52 11.64 11,464,000 -0.06(-0.55%)
Nov 16, 2006 11.70 11.76 11.63 11.71 19,225,624 -0.06(-0.55%)
Nov 15, 2006 11.69 11.81 11.68 11.77 19,706,414 +0.12(+1.05%)
Nov 14, 2006 11.62 11.66 11.48 11.65 17,209,864 +0.11(+0.96%)
Nov 13, 2006 11.49 11.56 11.47 11.54 15,166,890 +0.05(+0.46%)
Nov 10, 2006 11.42 11.51 11.35 11.49 13,491,569 +0.09(+0.82%)
Nov 09, 2006 11.59 11.59 11.33 11.39 31,674,652 -0.09(-0.76%)
Nov 08, 2006 11.40 11.50 11.36 11.48 23,760,012 -0.01(-0.05%)
Nov 07, 2006 11.57 11.61 11.46 11.49 15,389,057 +0.06(+0.51%)
Nov 06, 2006 11.38 11.47 11.37 11.43 21,867,146 +0.13(+1.14%)
Nov 03, 2006 11.36 11.39 11.23 11.30 13,332,903 -0.12(-1.07%)
Nov 02, 2006 11.39 11.44 11.31 11.42 9,986,712 -0.01(-0.10%)
Nov 01, 2006 11.57 11.57 11.43 11.43 15,299,540 -0.18(-1.56%)
Oct 31, 2006 11.60 11.64 11.56 11.61 20,887,252 -0.02(-0.20%)
Oct 30, 2006 11.51 11.68 11.50 11.64 24,270,414 +0.13(+1.12%)
Oct 27, 2006 11.65 11.66 11.49 11.51 18,336,614 +0.00(+0.00%)
Oct 26, 2006 11.56 11.57 11.43 11.51 26,532,816 +0.17(+1.49%)
Oct 25, 2006 11.25 11.36 11.22 11.34 23,889,238 +0.01(+0.05%)
Oct 24, 2006 11.28 11.35 11.23 11.33 20,817,246 -0.09(-0.82%)
Oct 23, 2006 11.35 11.47 11.32 11.43 17,906,316 +0.10(+0.88%)
Oct 20, 2006 11.38 11.40 11.31 11.33 20,051,988 +0.02(+0.21%)
Oct 19, 2006 11.14 11.35 11.13 11.31 67,583,304 -0.30(-2.62%)
Oct 18, 2006 11.66 11.83 11.44 11.61 48,130,724 -0.01(-0.05%)
Oct 17, 2006 11.70 11.70 11.52 11.61 30,636,222 -0.22(-1.88%)
Oct 16, 2006 11.78 11.87 11.70 11.84 21,353,150 +0.04(+0.30%)
Oct 13, 2006 11.81 11.84 11.72 11.80 13,985,710 -0.09(-0.79%)
Oct 12, 2006 11.77 11.94 11.73 11.90 17,618,766 +0.15(+1.24%)
Oct 11, 2006 11.61 11.85 11.60 11.75 22,644,900 +0.17(+1.46%)
Oct 10, 2006 11.50 11.59 11.49 11.58 15,481,483 +0.16(+1.38%)
Oct 09, 2006 11.33 11.45 11.30 11.42 15,986,236 +0.05(+0.41%)
Oct 06, 2006 11.29 11.42 11.29 11.38 10,870,757 -0.05(-0.41%)
Oct 05, 2006 11.45 11.45 11.29 11.42 25,335,718 -0.09(-0.81%)
Oct 04, 2006 11.35 11.53 11.33 11.52 26,969,274 +0.01(+0.10%)
Oct 03, 2006 11.36 11.57 11.33 11.50 13,208,298 +0.05(+0.41%)
Oct 02, 2006 11.42 11.54 11.42 11.46 10,919,880 -0.05(-0.41%)
Sep 29, 2006 11.52 11.63 11.48 11.50 18,448,212 -0.12(-1.06%)
Sep 28, 2006 11.69 11.74 11.57 11.63 24,135,196 +0.10(+0.86%)
Sep 27, 2006 11.47 11.66 11.45 11.53 21,014,424 +0.11(+0.92%)
Sep 26, 2006 11.40 11.49 11.36 11.42 20,132,946 -0.06(-0.51%)
Sep 25, 2006 11.28 11.54 11.24 11.48 18,463,102 +0.15(+1.34%)
Sep 22, 2006 11.38 11.40 11.28 11.33 13,056,308 +0.01(+0.10%)
Sep 21, 2006 11.35 11.42 11.24 11.32 20,486,392 +0.15(+1.31%)
Sep 20, 2006 11.08 11.20 11.07 11.17 15,819,526 +0.16(+1.49%)
Sep 19, 2006 11.05 11.07 10.88 11.01 14,412,756 -0.04(-0.37%)
Sep 18, 2006 11.06 11.10 10.93 11.05 27,394,952 -0.12(-1.05%)
Sep 15, 2006 11.29 11.29 11.13 11.16 20,756,142 -0.17(-1.50%)
Sep 14, 2006 11.34 11.45 11.26 11.33 20,877,838 -0.32(-2.76%)
Sep 13, 2006 11.52 11.67 11.49 11.66 21,140,226 +0.08(+0.71%)
Sep 12, 2006 11.39 11.60 11.39 11.57 29,433,304 +0.30(+2.70%)
Sep 11, 2006 11.19 11.35 11.09 11.27 16,334,035 +0.00(+0.00%)
Sep 08, 2006 11.05 11.28 11.09 11.27 18,788,822 +0.02(+0.16%)
Sep 07, 2006 11.26 11.39 11.21 11.25 17,108,024 -0.13(-1.18%)
Sep 06, 2006 11.56 11.56 11.36 11.39 28,228,332 -0.48(-4.08%)
Sep 05, 2006 11.81 11.90 11.73 11.87 15,725,216 -0.19(-1.60%)
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.