Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.86 11.97 11.86 11.95 1,613,197 +0.02(+0.19%)
Dec 28, 2006 11.78 11.94 11.76 11.92 679,811 +0.14(+1.16%)
Dec 27, 2006 11.70 11.84 11.69 11.79 1,314,875 -0.03(-0.26%)
Dec 26, 2006 11.78 11.84 11.72 11.82 573,139 +0.12(+1.06%)
Dec 22, 2006 11.59 11.72 11.56 11.69 713,034 +0.07(+0.57%)
Dec 21, 2006 11.86 11.92 11.51 11.63 1,793,320 -0.32(-2.67%)
Dec 20, 2006 11.95 12.13 11.91 11.95 1,212,496 +0.15(+1.24%)
Dec 19, 2006 11.64 12.00 11.64 11.80 2,318,773 +0.08(+0.72%)
Dec 18, 2006 11.68 11.82 11.62 11.72 1,733,881 +0.25(+2.16%)
Dec 15, 2006 11.54 11.54 11.42 11.47 774,732 -0.04(-0.35%)
Dec 14, 2006 11.43 11.58 11.32 11.51 1,272,387 +0.14(+1.21%)
Dec 13, 2006 11.54 11.61 11.26 11.37 1,734,785 -0.29(-2.50%)
Dec 12, 2006 11.44 11.75 11.27 11.66 2,169,838 +0.50(+4.48%)
Dec 11, 2006 11.11 11.17 11.08 11.16 677,099 +0.05(+0.48%)
Dec 08, 2006 11.12 11.15 11.04 11.11 565,455 -0.04(-0.32%)
Dec 07, 2006 11.00 11.18 11.00 11.15 910,785 +0.12(+1.08%)
Dec 06, 2006 11.00 11.04 10.97 11.03 790,326 +0.03(+0.24%)
Dec 05, 2006 10.90 11.04 10.87 11.00 962,087 +0.11(+0.97%)
Dec 04, 2006 10.86 10.94 10.84 10.89 914,175 +0.07(+0.65%)
Dec 01, 2006 10.84 10.94 10.76 10.82 770,890 -0.06(-0.53%)
Nov 30, 2006 10.96 10.96 10.80 10.88 1,228,317 -0.08(-0.73%)
Nov 29, 2006 10.92 11.01 10.88 10.96 748,968 +0.00(+0.00%)
Nov 28, 2006 10.94 11.06 10.89 10.96 1,188,088 +0.02(+0.16%)
Nov 27, 2006 10.81 10.94 10.77 10.94 1,898,184 +0.16(+1.52%)
Nov 24, 2006 10.66 10.78 10.65 10.78 472,794 +0.20(+1.88%)
Nov 22, 2006 10.60 10.63 10.54 10.58 970,449 +0.04(+0.34%)
Nov 21, 2006 10.54 10.58 10.46 10.54 886,829 +0.03(+0.25%)
Nov 20, 2006 10.51 10.60 10.47 10.52 1,918,751 -0.02(-0.21%)
Nov 17, 2006 10.58 10.62 10.49 10.54 1,364,821 -0.06(-0.54%)
Nov 16, 2006 10.56 10.68 10.53 10.60 933,837 +0.07(+0.67%)
Nov 15, 2006 10.51 10.59 10.45 10.53 2,220,688 +0.04(+0.38%)
Nov 14, 2006 10.64 10.65 10.42 10.49 1,619,751 -0.13(-1.21%)
Nov 13, 2006 10.72 10.76 10.52 10.62 974,065 -0.14(-1.28%)
Nov 10, 2006 10.85 10.85 10.72 10.75 938,809 -0.07(-0.65%)
Nov 09, 2006 10.92 10.94 10.79 10.82 803,434 -0.11(-0.97%)
Nov 08, 2006 10.92 10.93 10.85 10.93 2,111,982 -0.01(-0.08%)
Nov 07, 2006 10.96 10.96 10.90 10.94 783,320 +0.04(+0.41%)
Nov 06, 2006 10.88 10.91 10.81 10.89 808,406 +0.05(+0.45%)
Nov 03, 2006 10.85 10.89 10.78 10.85 1,275,325 +0.07(+0.66%)
Nov 02, 2006 10.99 11.00 10.69 10.77 3,074,295 -0.21(-1.89%)
Nov 01, 2006 10.76 11.28 10.76 10.98 5,454,993 -1.53(-12.24%)
Oct 31, 2006 12.43 12.53 12.34 12.51 739,250 +0.08(+0.68%)
Oct 30, 2006 12.35 12.45 12.23 12.43 440,702 +0.04(+0.36%)
Oct 27, 2006 12.58 12.63 12.31 12.38 517,994 -0.16(-1.30%)
Oct 26, 2006 12.54 12.71 12.41 12.55 678,455 +0.14(+1.11%)
Oct 25, 2006 12.46 12.51 12.31 12.41 445,222 -0.04(-0.32%)
Oct 24, 2006 12.27 12.48 12.18 12.45 700,604 +0.15(+1.26%)
Oct 23, 2006 12.25 12.39 12.07 12.30 879,597 +0.04(+0.36%)
Oct 20, 2006 12.29 12.38 12.23 12.25 583,535 +0.04(+0.33%)
Oct 19, 2006 12.32 12.46 12.16 12.21 975,421 -0.07(-0.54%)
Oct 18, 2006 12.45 12.50 12.00 12.28 1,072,376 -0.16(-1.32%)
Oct 17, 2006 12.58 12.72 12.38 12.44 707,158 -0.15(-1.16%)
Oct 16, 2006 12.72 12.75 12.53 12.59 711,452 -0.15(-1.15%)
Oct 13, 2006 12.39 12.73 12.35 12.73 1,370,245 +0.32(+2.57%)
Oct 12, 2006 12.69 12.80 12.38 12.42 1,468,782 -0.43(-3.34%)
Oct 11, 2006 13.24 13.28 12.55 12.85 3,940,106 +0.52(+4.20%)
Oct 10, 2006 12.31 12.42 12.19 12.33 537,431 +0.00(+0.00%)
Oct 09, 2006 12.40 12.40 12.27 12.33 219,447 -0.03(-0.25%)
Oct 06, 2006 12.35 12.38 12.19 12.36 590,089 -0.05(-0.39%)
Oct 05, 2006 12.47 12.50 12.35 12.41 553,025 -0.05(-0.39%)
Oct 04, 2006 12.30 12.52 12.28 12.46 896,773 +0.09(+0.72%)
Oct 03, 2006 12.20 12.41 12.12 12.37 774,958 +0.13(+1.05%)
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.