Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.99 11.23 10.97 11.14 79,698,096 +0.13(+1.22%)
Nov 29, 2006 10.87 11.16 10.87 11.00 107,618,960 +0.22(+2.07%)
Nov 28, 2006 10.71 10.84 10.68 10.78 69,764,720 +0.05(+0.43%)
Nov 27, 2006 10.68 10.89 10.68 10.73 92,901,704 +0.00(+0.03%)
Nov 24, 2006 10.73 10.82 10.66 10.73 29,634,524 +0.00(+0.00%)
Nov 22, 2006 10.73 10.78 10.67 10.73 49,296,700 -0.03(-0.24%)
Nov 21, 2006 10.90 10.92 10.72 10.76 67,955,768 -0.15(-1.39%)
Nov 20, 2006 10.85 11.05 10.84 10.91 59,608,796 +0.00(+0.03%)
Nov 17, 2006 10.61 10.94 10.61 10.91 79,002,464 +0.26(+2.47%)
Nov 16, 2006 10.63 10.75 10.56 10.64 63,336,592 -0.02(-0.18%)
Nov 15, 2006 10.77 10.85 10.43 10.66 117,635,752 -0.16(-1.52%)
Nov 14, 2006 10.86 10.94 10.70 10.83 69,804,904 -0.03(-0.30%)
Nov 13, 2006 10.86 11.00 10.83 10.86 51,790,624 +0.00(+0.03%)
Nov 10, 2006 11.07 11.07 10.74 10.86 81,289,368 -0.12(-1.11%)
Nov 09, 2006 11.27 11.28 10.95 10.98 142,015,440 -0.31(-2.76%)
Nov 08, 2006 11.26 11.35 11.18 11.29 113,928,968 +0.02(+0.20%)
Nov 07, 2006 11.27 11.33 11.23 11.27 52,107,844 +0.00(+0.00%)
Nov 06, 2006 11.08 11.31 11.08 11.27 63,823,992 +0.19(+1.72%)
Nov 03, 2006 11.18 11.20 10.99 11.08 91,267,808 -0.10(-0.88%)
Nov 02, 2006 11.15 11.21 11.07 11.17 74,629,264 +0.09(+0.77%)
Nov 01, 2006 11.33 11.33 11.08 11.09 79,215,568 -0.16(-1.43%)
Oct 31, 2006 11.14 11.27 11.03 11.25 75,049,688 +0.11(+0.97%)
Oct 30, 2006 11.24 11.30 11.12 11.14 66,218,668 -0.10(-0.88%)
Oct 27, 2006 11.30 11.32 11.21 11.24 54,155,164 -0.06(-0.52%)
Oct 26, 2006 11.28 11.40 11.22 11.30 71,809,296 +0.02(+0.20%)
Oct 25, 2006 11.39 11.43 11.23 11.28 63,490,024 -0.13(-1.15%)
Oct 24, 2006 11.38 11.50 11.24 11.41 61,330,068 +0.01(+0.06%)
Oct 23, 2006 11.33 11.45 11.18 11.40 91,629,776 +0.09(+0.78%)
Oct 20, 2006 11.09 11.42 11.00 11.31 78,920,264 +0.23(+2.04%)
Oct 19, 2006 10.94 11.16 10.92 11.09 77,493,992 +0.27(+2.46%)
Oct 18, 2006 10.92 10.97 10.71 10.82 71,057,952 -0.04(-0.36%)
Oct 17, 2006 10.84 10.86 10.71 10.86 49,064,724 +0.02(+0.21%)
Oct 16, 2006 10.99 10.99 10.79 10.84 58,906,772 -0.20(-1.82%)
Oct 13, 2006 11.04 11.06 10.89 11.04 156,072,384 +0.00(+0.00%)
Oct 12, 2006 10.84 11.04 10.83 11.04 87,868,800 +0.21(+1.94%)
Oct 11, 2006 10.76 10.89 10.73 10.83 144,087,424 +0.06(+0.58%)
Oct 10, 2006 10.59 10.78 10.58 10.76 90,060,120 +0.19(+1.83%)
Oct 09, 2006 10.53 10.65 10.45 10.57 49,934,796 +0.13(+1.26%)
Oct 06, 2006 10.48 10.56 10.37 10.44 56,362,008 -0.05(-0.47%)
Oct 05, 2006 10.69 10.69 10.47 10.49 72,322,568 -0.26(-2.41%)
Oct 04, 2006 11.02 10.82 10.62 10.75 83,419,496 +0.06(+0.52%)
Oct 03, 2006 10.63 10.75 10.58 10.69 56,877,720 +0.11(+0.99%)
Oct 02, 2006 10.70 10.82 10.57 10.59 60,401,544 -0.11(-1.01%)
Sep 29, 2006 10.63 10.70 10.54 10.70 71,145,328 +0.06(+0.59%)
Sep 28, 2006 10.70 10.71 10.57 10.63 165,643,792 -0.07(-0.61%)
Sep 27, 2006 10.94 11.03 10.63 10.70 69,036,208 -0.26(-2.34%)
Sep 26, 2006 11.03 11.05 10.87 10.95 64,338,788 -0.05(-0.42%)
Sep 25, 2006 10.92 11.09 10.87 11.00 79,412,840 +0.19(+1.79%)
Sep 22, 2006 10.64 10.85 10.60 10.81 66,737,728 +0.20(+1.92%)
Sep 21, 2006 10.53 10.71 10.50 10.60 98,087,736 +0.07(+0.69%)
Sep 20, 2006 10.41 10.57 10.32 10.53 53,702,168 +0.20(+1.97%)
Sep 19, 2006 10.32 10.38 10.26 10.33 39,305,784 +0.01(+0.10%)
Sep 18, 2006 10.33 10.49 10.30 10.32 50,901,676 -0.15(-1.41%)
Sep 15, 2006 10.63 10.63 10.42 10.47 53,918,620 -0.13(-1.21%)
Sep 14, 2006 10.48 10.62 10.48 10.59 66,995,888 +0.13(+1.22%)
Sep 13, 2006 10.50 10.53 10.40 10.47 49,380,420 -0.01(-0.13%)
Sep 12, 2006 10.38 10.56 10.37 10.48 63,110,700 +0.10(+0.95%)
Sep 11, 2006 10.31 10.44 10.28 10.38 41,636,228 +0.08(+0.80%)
Sep 08, 2006 10.30 10.37 10.21 10.30 23,969,616 +0.02(+0.22%)
Sep 07, 2006 10.37 10.38 10.23 10.27 31,764,344 -0.09(-0.89%)
Sep 06, 2006 10.40 10.45 10.34 10.37 30,833,080 -0.05(-0.47%)
Sep 05, 2006 10.43 10.44 10.30 10.42 31,962,532 +0.03(+0.32%)
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.