Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.18 15.45 15.16 15.23 106,735,344 +0.23(+1.55%)
Nov 29, 2006 15.12 15.21 14.90 15.00 77,114,816 +0.01(+0.07%)
Nov 28, 2006 14.96 15.00 14.86 14.99 56,918,996 +0.04(+0.30%)
Nov 27, 2006 14.90 15.05 14.83 14.94 70,400,920 +0.04(+0.30%)
Nov 24, 2006 14.91 14.99 14.88 14.90 20,254,654 -0.12(-0.77%)
Nov 22, 2006 14.96 15.12 14.93 15.02 35,082,968 +0.08(+0.54%)
Nov 21, 2006 14.94 15.04 14.89 14.93 51,922,380 -0.05(-0.35%)
Nov 20, 2006 15.04 15.13 14.97 14.99 61,796,496 -0.09(-0.59%)
Nov 17, 2006 14.79 15.09 14.79 15.08 86,469,144 +0.25(+1.68%)
Nov 16, 2006 14.64 14.93 14.64 14.83 59,626,572 +0.13(+0.87%)
Nov 15, 2006 14.57 14.82 14.50 14.70 71,686,848 +0.16(+1.07%)
Nov 14, 2006 14.43 14.61 14.22 14.54 76,423,208 +0.20(+1.39%)
Nov 13, 2006 14.19 14.42 14.17 14.35 74,289,208 +0.10(+0.70%)
Nov 10, 2006 14.31 14.44 14.07 14.25 84,922,416 -0.07(-0.50%)
Nov 09, 2006 14.63 14.72 13.85 14.32 149,923,184 -0.43(-2.93%)
Nov 08, 2006 14.79 14.81 14.64 14.75 95,769,328 -0.37(-2.45%)
Nov 07, 2006 14.96 15.22 14.96 15.12 81,975,704 +0.17(+1.11%)
Nov 06, 2006 14.72 15.01 14.71 14.95 58,926,848 +0.24(+1.66%)
Nov 03, 2006 14.78 14.83 14.66 14.71 49,250,360 -0.08(-0.52%)
Nov 02, 2006 14.69 14.79 14.64 14.79 52,095,644 +0.08(+0.57%)
Nov 01, 2006 14.79 14.89 14.69 14.71 71,372,992 -0.06(-0.41%)
Oct 31, 2006 14.93 14.99 14.62 14.77 145,560,224 -0.30(-2.02%)
Oct 30, 2006 15.08 15.18 15.02 15.07 61,019,164 -0.01(-0.07%)
Oct 27, 2006 15.05 15.23 15.04 15.08 71,584,336 -0.03(-0.22%)
Oct 26, 2006 15.20 15.21 15.00 15.12 74,154,568 -0.08(-0.55%)
Oct 25, 2006 15.05 15.21 14.99 15.20 65,199,824 +0.09(+0.62%)
Oct 24, 2006 15.10 15.14 14.96 15.10 91,876,712 -0.26(-1.69%)
Oct 23, 2006 15.26 15.39 15.23 15.36 56,790,496 +0.03(+0.18%)
Oct 20, 2006 15.38 15.38 14.96 15.34 87,824,552 +0.00(+0.00%)
Oct 19, 2006 15.75 15.79 15.29 15.34 90,866,560 -0.23(-1.49%)
Oct 18, 2006 15.44 15.64 15.36 15.57 57,231,772 +0.21(+1.37%)
Oct 17, 2006 15.21 15.45 15.20 15.36 45,111,932 +0.03(+0.22%)
Oct 16, 2006 15.29 15.37 15.17 15.33 36,048,720 +0.04(+0.25%)
Oct 13, 2006 15.26 15.33 15.16 15.29 44,259,704 -0.03(-0.22%)
Oct 12, 2006 15.12 15.37 15.11 15.32 48,018,400 +0.20(+1.32%)
Oct 11, 2006 15.20 15.24 15.07 15.12 58,492,068 -0.15(-0.98%)
Oct 10, 2006 15.24 15.29 15.11 15.27 53,998,092 -0.05(-0.33%)
Oct 09, 2006 15.39 15.42 15.21 15.32 37,585,336 -0.14(-0.90%)
Oct 06, 2006 15.44 15.49 15.29 15.46 49,033,964 -0.05(-0.32%)
Oct 05, 2006 15.64 15.65 15.38 15.51 52,259,880 -0.19(-1.20%)
Oct 04, 2006 15.74 15.75 15.53 15.70 49,679,544 -0.04(-0.28%)
Oct 03, 2006 15.67 15.84 15.65 15.74 36,568,328 +0.06(+0.35%)
Oct 02, 2006 15.62 15.85 15.62 15.69 39,888,636 -0.03(-0.18%)
Sep 29, 2006 15.73 15.84 15.65 15.71 43,251,536 +0.03(+0.21%)
Sep 28, 2006 15.70 15.76 15.59 15.68 37,259,748 -0.06(-0.39%)
Sep 27, 2006 15.65 15.79 15.63 15.74 43,126,284 +0.01(+0.04%)
Sep 26, 2006 15.66 15.74 15.64 15.74 46,473,480 +0.03(+0.18%)
Sep 25, 2006 15.67 15.79 15.58 15.71 45,964,888 +0.11(+0.67%)
Sep 22, 2006 15.63 15.65 15.53 15.60 34,985,688 -0.03(-0.18%)
Sep 21, 2006 15.77 15.79 15.57 15.63 49,126,732 -0.14(-0.91%)
Sep 20, 2006 15.60 15.80 15.60 15.77 49,246,212 +0.15(+0.96%)
Sep 19, 2006 15.60 15.63 15.40 15.62 38,484,672 +0.02(+0.14%)
Sep 18, 2006 15.62 15.64 15.49 15.60 38,242,648 +0.07(+0.43%)
Sep 15, 2006 15.64 15.70 15.52 15.54 49,773,576 -0.09(-0.57%)
Sep 14, 2006 15.55 15.64 15.41 15.62 37,305,412 +0.01(+0.04%)
Sep 13, 2006 15.59 15.70 15.56 15.62 39,831,604 -0.03(-0.21%)
Sep 12, 2006 15.50 15.70 15.46 15.65 67,900,904 +0.21(+1.33%)
Sep 11, 2006 15.24 15.45 15.24 15.45 36,785,444 +0.16(+1.05%)
Sep 08, 2006 15.18 15.38 15.18 15.29 32,502,452 +0.08(+0.51%)
Sep 07, 2006 15.32 15.35 15.14 15.21 47,398,808 -0.15(-0.97%)
Sep 06, 2006 15.43 15.51 15.34 15.36 53,999,896 -0.07(-0.43%)
Sep 05, 2006 15.44 15.45 15.31 15.43 36,408,780 -0.07(-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.