Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.10 14.34 14.08 14.14 114,943,152 +0.22(+1.55%)
Nov 29, 2006 14.04 14.13 13.84 13.93 83,044,840 +0.01(+0.07%)
Nov 28, 2006 13.89 13.93 13.80 13.92 61,295,992 +0.04(+0.30%)
Nov 27, 2006 13.84 13.98 13.77 13.88 75,814,664 +0.04(+0.30%)
Nov 24, 2006 13.85 13.92 13.82 13.84 21,812,210 -0.11(-0.77%)
Nov 22, 2006 13.89 14.04 13.87 13.94 37,780,804 +0.07(+0.54%)
Nov 21, 2006 13.88 13.97 13.82 13.87 55,915,144 -0.05(-0.35%)
Nov 20, 2006 13.97 14.05 13.90 13.92 66,548,564 -0.08(-0.59%)
Nov 17, 2006 13.74 14.02 13.73 14.00 93,118,504 +0.23(+1.68%)
Nov 16, 2006 13.60 13.87 13.60 13.77 64,211,776 +0.12(+0.87%)
Nov 15, 2006 13.53 13.76 13.46 13.65 77,199,472 +0.14(+1.07%)
Nov 14, 2006 13.40 13.56 13.21 13.51 82,300,056 +0.19(+1.39%)
Nov 13, 2006 13.18 13.39 13.16 13.32 80,001,944 +0.09(+0.70%)
Nov 10, 2006 13.28 13.41 13.07 13.23 91,452,840 -0.07(-0.50%)
Nov 09, 2006 13.59 13.67 12.86 13.29 161,452,080 -0.40(-2.93%)
Nov 08, 2006 13.73 13.75 13.60 13.70 103,133,864 -0.34(-2.45%)
Nov 07, 2006 13.89 14.13 13.89 14.04 88,279,536 +0.15(+1.11%)
Nov 06, 2006 13.67 13.94 13.66 13.89 63,458,244 +0.23(+1.66%)
Nov 03, 2006 13.73 13.77 13.61 13.66 53,037,648 -0.07(-0.53%)
Nov 02, 2006 13.64 13.74 13.60 13.73 56,101,732 +0.08(+0.57%)
Nov 01, 2006 13.74 13.83 13.64 13.66 76,861,480 -0.06(-0.41%)
Oct 31, 2006 13.86 13.92 13.57 13.71 156,753,616 -0.28(-2.02%)
Oct 30, 2006 14.01 14.10 13.95 13.99 65,711,456 -0.01(-0.07%)
Oct 27, 2006 13.97 14.14 13.96 14.01 77,089,080 -0.03(-0.22%)
Oct 26, 2006 14.11 14.12 13.93 14.04 79,856,952 -0.08(-0.55%)
Oct 25, 2006 13.98 14.12 13.92 14.11 70,213,608 +0.09(+0.62%)
Oct 24, 2006 14.02 14.06 13.89 14.03 98,941,912 -0.24(-1.70%)
Oct 23, 2006 14.17 14.29 14.14 14.27 61,157,608 +0.03(+0.18%)
Oct 20, 2006 14.28 14.28 13.89 14.24 94,578,144 +0.00(+0.00%)
Oct 19, 2006 14.62 14.66 14.20 14.24 97,854,080 -0.22(-1.49%)
Oct 18, 2006 14.34 14.52 14.27 14.46 61,632,820 +0.20(+1.37%)
Oct 17, 2006 14.13 14.34 14.12 14.26 48,580,984 +0.03(+0.22%)
Oct 16, 2006 14.20 14.27 14.09 14.23 38,820,820 +0.04(+0.25%)
Oct 13, 2006 14.17 14.23 14.08 14.20 47,663,216 -0.03(-0.22%)
Oct 12, 2006 14.04 14.27 14.03 14.23 51,710,952 +0.19(+1.32%)
Oct 11, 2006 14.11 14.15 13.99 14.04 62,990,032 -0.14(-0.98%)
Oct 10, 2006 14.15 14.20 14.03 14.18 58,150,476 -0.05(-0.33%)
Oct 09, 2006 14.29 14.32 14.13 14.23 40,475,600 -0.13(-0.90%)
Oct 06, 2006 14.34 14.38 14.20 14.35 52,804,612 -0.05(-0.32%)
Oct 05, 2006 14.52 14.53 14.28 14.40 56,278,596 -0.18(-1.20%)
Oct 04, 2006 14.62 14.63 14.42 14.58 53,499,836 -0.04(-0.28%)
Oct 03, 2006 14.56 14.71 14.53 14.62 39,380,384 +0.05(+0.35%)
Oct 02, 2006 14.51 14.71 14.51 14.57 42,956,020 -0.03(-0.18%)
Sep 29, 2006 14.61 14.70 14.53 14.59 46,577,524 +0.03(+0.21%)
Sep 28, 2006 14.58 14.63 14.47 14.56 40,124,976 -0.06(-0.39%)
Sep 27, 2006 14.53 14.66 14.51 14.62 46,442,636 +0.01(+0.03%)
Sep 26, 2006 14.55 14.62 14.52 14.61 50,047,232 +0.03(+0.18%)
Sep 25, 2006 14.56 14.66 14.47 14.59 49,499,528 +0.10(+0.68%)
Sep 22, 2006 14.51 14.53 14.42 14.49 37,676,044 -0.03(-0.18%)
Sep 21, 2006 14.65 14.66 14.46 14.51 52,904,512 -0.13(-0.91%)
Sep 20, 2006 14.49 14.67 14.49 14.65 53,033,180 +0.14(+0.96%)
Sep 19, 2006 14.48 14.51 14.30 14.51 41,444,096 +0.02(+0.14%)
Sep 18, 2006 14.50 14.52 14.38 14.49 41,183,460 +0.06(+0.43%)
Sep 15, 2006 14.52 14.58 14.41 14.43 53,601,100 -0.08(-0.57%)
Sep 14, 2006 14.44 14.52 14.31 14.51 40,174,148 +0.01(+0.04%)
Sep 13, 2006 14.47 14.58 14.45 14.50 42,894,600 -0.03(-0.21%)
Sep 12, 2006 14.39 14.58 14.36 14.53 73,122,392 +0.19(+1.33%)
Sep 11, 2006 14.15 14.35 14.15 14.34 39,614,196 +0.15(+1.05%)
Sep 08, 2006 14.10 14.28 14.10 14.20 35,001,848 +0.07(+0.51%)
Sep 07, 2006 14.23 14.25 14.06 14.12 51,043,712 -0.14(-0.97%)
Sep 06, 2006 14.32 14.41 14.24 14.26 58,152,420 -0.06(-0.43%)
Sep 05, 2006 14.34 14.35 14.22 14.32 39,208,568 -0.06(-0.43%)
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.