Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.02 21.07 20.66 20.88 5,956,915 +0.03(+0.15%)
Nov 29, 2006 21.11 21.12 20.56 20.85 5,760,622 -0.04(-0.19%)
Nov 28, 2006 20.79 21.05 20.59 20.89 5,570,417 +0.06(+0.30%)
Nov 27, 2006 21.36 21.64 20.80 20.83 7,882,289 -0.69(-3.18%)
Nov 24, 2006 21.62 21.62 21.18 21.51 2,088,822 -0.21(-0.97%)
Nov 22, 2006 21.57 21.75 21.34 21.72 3,577,467 +0.16(+0.72%)
Nov 21, 2006 21.70 21.79 21.28 21.57 6,117,697 -0.12(-0.54%)
Nov 20, 2006 21.18 21.83 21.18 21.68 8,613,357 +0.29(+1.35%)
Nov 17, 2006 21.57 21.96 21.30 21.40 10,292,682 -0.57(-2.59%)
Nov 16, 2006 22.10 22.13 21.67 21.96 8,053,911 -0.02(-0.07%)
Nov 15, 2006 21.89 22.47 21.84 21.98 10,513,433 -0.02(-0.07%)
Nov 14, 2006 21.31 22.03 21.12 21.99 10,744,544 +0.79(+3.75%)
Nov 13, 2006 20.85 21.38 20.80 21.20 5,037,962 +0.24(+1.15%)
Nov 10, 2006 21.02 21.11 20.58 20.96 5,830,565 +0.09(+0.45%)
Nov 09, 2006 21.15 21.67 20.83 20.87 14,084,085 -0.03(-0.15%)
Nov 08, 2006 20.55 21.07 20.51 20.90 9,743,709 +0.27(+1.32%)
Nov 07, 2006 20.24 21.06 20.16 20.62 10,457,884 +0.50(+2.48%)
Nov 06, 2006 19.49 20.23 19.39 20.13 9,808,435 +0.67(+3.44%)
Nov 03, 2006 19.24 19.49 19.15 19.46 7,318,054 +0.23(+1.22%)
Nov 02, 2006 19.43 19.74 19.21 19.22 6,947,132 -0.19(-1.00%)
Nov 01, 2006 20.04 20.04 19.42 19.42 6,836,006 -0.44(-2.23%)
Oct 31, 2006 20.00 20.07 19.64 19.86 5,655,652 -0.15(-0.74%)
Oct 30, 2006 19.80 20.13 19.74 20.01 6,238,809 +0.20(+1.02%)
Oct 27, 2006 20.13 20.21 19.59 19.81 10,690,117 -0.23(-1.17%)
Oct 26, 2006 19.83 20.13 19.54 20.04 6,644,619 +0.19(+0.98%)
Oct 25, 2006 19.36 19.89 19.34 19.85 6,161,721 +0.27(+1.39%)
Oct 24, 2006 19.77 19.95 19.40 19.57 7,342,501 -0.20(-1.02%)
Oct 23, 2006 19.63 20.06 19.62 19.78 6,082,042 +0.03(+0.16%)
Oct 20, 2006 19.89 20.24 19.46 19.74 18,930,570 +1.12(+6.02%)
Oct 19, 2006 18.53 18.69 18.14 18.62 11,432,609 +0.09(+0.46%)
Oct 18, 2006 18.82 19.00 18.33 18.54 9,174,079 -0.26(-1.41%)
Oct 17, 2006 19.08 19.16 18.66 18.80 11,019,666 -0.61(-3.13%)
Oct 16, 2006 19.33 19.61 19.33 19.41 5,150,986 +0.05(+0.24%)
Oct 13, 2006 19.17 19.39 19.04 19.36 5,872,001 +0.09(+0.44%)
Oct 12, 2006 19.17 19.34 18.90 19.28 7,696,652 +0.23(+1.19%)
Oct 11, 2006 18.28 19.12 18.25 19.05 13,412,610 +0.62(+3.38%)
Oct 10, 2006 18.37 18.53 18.19 18.43 7,476,274 +0.06(+0.34%)
Oct 09, 2006 17.91 18.48 17.85 18.37 9,623,655 +0.46(+2.57%)
Oct 06, 2006 17.63 17.98 17.49 17.91 7,395,210 +0.26(+1.46%)
Oct 05, 2006 17.77 17.86 17.46 17.65 11,070,009 -0.24(-1.35%)
Oct 04, 2006 17.19 17.91 17.19 17.89 9,147,188 +0.65(+3.79%)
Oct 03, 2006 17.14 17.45 17.00 17.24 9,939,764 -0.06(-0.36%)
Oct 02, 2006 17.11 17.32 17.03 17.30 8,344,076 +0.21(+1.23%)
Sep 29, 2006 17.38 17.42 17.08 17.09 6,380,207 -0.31(-1.79%)
Sep 28, 2006 17.37 17.49 17.19 17.40 6,368,026 +0.05(+0.27%)
Sep 27, 2006 17.68 17.91 17.32 17.35 7,570,465 -0.40(-2.24%)
Sep 26, 2006 17.80 17.87 17.39 17.75 6,399,525 -0.13(-0.74%)
Sep 25, 2006 17.48 17.96 17.21 17.88 7,225,810 +0.47(+2.68%)
Sep 22, 2006 17.55 17.73 17.28 17.42 6,468,031 -0.09(-0.49%)
Sep 21, 2006 17.39 17.91 17.32 17.50 9,991,088 +0.20(+1.17%)
Sep 20, 2006 17.40 17.58 17.14 17.30 6,525,587 +0.11(+0.63%)
Sep 19, 2006 17.36 17.46 16.94 17.19 7,630,709 -0.28(-1.60%)
Sep 18, 2006 17.51 17.70 17.32 17.47 7,106,978 +0.03(+0.18%)
Sep 15, 2006 17.63 17.75 17.34 17.44 12,755,346 -0.01(-0.04%)
Sep 14, 2006 17.07 17.72 16.84 17.45 24,188,450 +0.68(+4.04%)
Sep 13, 2006 17.09 17.39 16.71 16.77 13,505,314 -0.17(-1.01%)
Sep 12, 2006 16.47 17.12 16.41 16.94 8,396,553 +0.48(+2.88%)
Sep 11, 2006 16.21 16.64 16.18 16.47 7,042,884 +0.06(+0.38%)
Sep 08, 2006 16.42 16.51 16.12 16.40 5,521,128 +0.01(+0.05%)
Sep 07, 2006 16.35 16.75 16.30 16.40 7,540,066 -0.07(-0.43%)
Sep 06, 2006 17.14 17.21 16.47 16.47 16,173,264 -0.83(-4.77%)
Sep 05, 2006 17.52 17.66 17.21 17.29 10,179,710 -0.23(-1.33%)
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.