Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.69 13.82 13.69 13.79 1,397,422 +0.03(+0.19%)
Dec 28, 2006 13.60 13.79 13.57 13.77 588,882 +0.16(+1.16%)
Dec 27, 2006 13.51 13.67 13.50 13.61 1,139,002 -0.04(-0.26%)
Dec 26, 2006 13.60 13.67 13.53 13.64 496,478 +0.14(+1.06%)
Dec 22, 2006 13.38 13.53 13.34 13.50 617,661 +0.08(+0.57%)
Dec 21, 2006 13.69 13.76 13.29 13.42 1,553,452 -0.37(-2.67%)
Dec 20, 2006 13.79 14.00 13.75 13.79 1,050,318 +0.17(+1.24%)
Dec 19, 2006 13.44 13.85 13.44 13.62 2,008,623 +0.10(+0.72%)
Dec 18, 2006 13.48 13.65 13.42 13.53 1,501,964 +0.29(+2.16%)
Dec 15, 2006 13.32 13.32 13.18 13.24 671,107 -0.05(-0.35%)
Dec 14, 2006 13.19 13.37 13.07 13.29 1,102,197 +0.16(+1.21%)
Dec 13, 2006 13.33 13.40 12.99 13.13 1,502,747 -0.34(-2.50%)
Dec 12, 2006 13.20 13.56 13.00 13.46 1,879,609 +0.58(+4.48%)
Dec 11, 2006 12.82 12.90 12.79 12.89 586,533 +0.06(+0.48%)
Dec 08, 2006 12.84 12.88 12.74 12.83 489,822 -0.04(-0.32%)
Dec 07, 2006 12.70 12.90 12.70 12.87 788,962 +0.14(+1.08%)
Dec 06, 2006 12.70 12.75 12.66 12.73 684,615 +0.03(+0.24%)
Dec 05, 2006 12.59 12.74 12.55 12.70 833,402 +0.12(+0.97%)
Dec 04, 2006 12.54 12.63 12.51 12.58 791,898 +0.08(+0.65%)
Dec 01, 2006 12.51 12.63 12.42 12.49 667,779 -0.07(-0.53%)
Nov 30, 2006 12.66 12.66 12.47 12.56 1,064,022 -0.09(-0.73%)
Nov 29, 2006 12.60 12.71 12.56 12.65 648,789 +0.00(+0.00%)
Nov 28, 2006 12.63 12.77 12.57 12.65 1,029,174 +0.02(+0.16%)
Nov 27, 2006 12.48 12.63 12.44 12.63 1,644,291 +0.19(+1.52%)
Nov 24, 2006 12.31 12.45 12.30 12.44 409,555 +0.23(+1.88%)
Nov 22, 2006 12.24 12.27 12.17 12.21 840,645 +0.04(+0.34%)
Nov 21, 2006 12.16 12.21 12.08 12.17 768,210 +0.03(+0.25%)
Nov 20, 2006 12.14 12.24 12.09 12.14 1,662,106 -0.03(-0.21%)
Nov 17, 2006 12.21 12.25 12.11 12.17 1,182,268 -0.07(-0.54%)
Nov 16, 2006 12.19 12.33 12.15 12.23 808,930 +0.08(+0.67%)
Nov 15, 2006 12.13 12.22 12.06 12.15 1,923,657 +0.05(+0.38%)
Nov 14, 2006 12.28 12.30 12.02 12.11 1,403,099 -0.15(-1.21%)
Nov 13, 2006 12.38 12.42 12.14 12.25 843,778 -0.16(-1.28%)
Nov 10, 2006 12.52 12.52 12.37 12.41 813,237 -0.08(-0.65%)
Nov 09, 2006 12.61 12.63 12.45 12.49 695,970 -0.12(-0.97%)
Nov 08, 2006 12.60 12.62 12.52 12.62 1,829,491 -0.01(-0.08%)
Nov 07, 2006 12.65 12.66 12.59 12.63 678,546 +0.05(+0.41%)
Nov 06, 2006 12.57 12.59 12.47 12.58 700,277 +0.06(+0.45%)
Nov 03, 2006 12.52 12.57 12.44 12.52 1,104,742 +0.08(+0.66%)
Nov 02, 2006 12.68 12.69 12.34 12.44 2,663,089 -0.24(-1.89%)
Nov 01, 2006 12.42 13.02 12.42 12.68 4,725,354 -1.77(-12.24%)
Oct 31, 2006 14.35 14.46 14.24 14.45 640,370 +0.10(+0.68%)
Oct 30, 2006 14.26 14.37 14.12 14.35 381,755 +0.05(+0.36%)
Oct 27, 2006 14.52 14.58 14.22 14.30 448,709 -0.19(-1.30%)
Oct 26, 2006 14.48 14.68 14.33 14.49 587,708 +0.16(+1.10%)
Oct 25, 2006 14.38 14.45 14.21 14.33 385,671 -0.05(-0.32%)
Oct 24, 2006 14.16 14.41 14.06 14.37 606,893 +0.18(+1.26%)
Oct 23, 2006 14.14 14.30 13.93 14.20 761,945 +0.05(+0.36%)
Oct 20, 2006 14.18 14.29 14.12 14.14 505,483 +0.05(+0.33%)
Oct 19, 2006 14.22 14.39 14.04 14.10 844,952 -0.08(-0.54%)
Oct 18, 2006 14.37 14.43 13.85 14.17 928,939 -0.19(-1.32%)
Oct 17, 2006 14.53 14.68 14.30 14.36 612,571 -0.17(-1.16%)
Oct 16, 2006 14.68 14.72 14.46 14.53 616,291 -0.17(-1.15%)
Oct 13, 2006 14.31 14.70 14.26 14.70 1,186,967 +0.37(+2.57%)
Oct 12, 2006 14.65 14.77 14.29 14.33 1,272,323 -0.50(-3.34%)
Oct 11, 2006 15.29 15.33 14.49 14.83 3,413,093 +0.60(+4.20%)
Oct 10, 2006 14.22 14.34 14.07 14.23 465,546 +0.00(+0.00%)
Oct 09, 2006 14.31 14.31 14.16 14.23 190,094 -0.04(-0.25%)
Oct 06, 2006 14.26 14.29 14.07 14.27 511,161 -0.06(-0.39%)
Oct 05, 2006 14.39 14.42 14.26 14.32 479,054 -0.06(-0.39%)
Oct 04, 2006 14.20 14.45 14.17 14.38 776,824 +0.10(+0.72%)
Oct 03, 2006 14.08 14.33 13.99 14.28 671,303 +0.15(+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.