Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.70 13.79 13.62 13.66 229,620 -0.10(-0.69%)
Dec 28, 2006 13.45 13.87 13.28 13.76 184,987 +0.23(+1.73%)
Dec 27, 2006 13.24 13.58 13.22 13.53 180,066 +0.29(+2.23%)
Dec 26, 2006 13.10 13.37 12.63 13.23 627,681 +0.16(+1.26%)
Dec 22, 2006 13.00 13.13 12.93 13.07 130,893 +0.04(+0.33%)
Dec 21, 2006 13.20 13.33 12.99 13.02 138,543 -0.20(-1.51%)
Dec 20, 2006 13.19 13.59 13.02 13.22 173,493 +0.08(+0.59%)
Dec 19, 2006 13.01 13.24 12.94 13.14 198,967 +0.07(+0.53%)
Dec 18, 2006 13.12 13.35 13.07 13.07 177,698 +0.01(+0.07%)
Dec 15, 2006 13.19 13.31 13.06 13.07 403,669 -0.11(-0.86%)
Dec 14, 2006 13.22 13.56 13.15 13.18 245,304 +0.01(+0.07%)
Dec 13, 2006 13.18 13.27 13.05 13.17 203,883 +0.10(+0.80%)
Dec 12, 2006 13.19 13.28 13.01 13.07 201,029 -0.09(-0.66%)
Dec 11, 2006 13.14 13.31 13.10 13.15 220,888 +0.03(+0.20%)
Dec 08, 2006 13.21 13.46 13.11 13.13 388,845 -0.15(-1.11%)
Dec 07, 2006 13.39 13.52 13.22 13.27 208,839 -0.12(-0.91%)
Dec 06, 2006 13.46 13.53 13.37 13.39 198,886 -0.12(-0.90%)
Dec 05, 2006 13.79 13.79 13.32 13.52 256,772 -0.23(-1.64%)
Dec 04, 2006 13.62 13.98 13.48 13.74 203,987 +0.21(+1.54%)
Dec 01, 2006 13.46 13.69 13.40 13.53 158,752 -0.01(-0.06%)
Nov 30, 2006 13.56 13.67 13.38 13.54 211,515 -0.07(-0.51%)
Nov 29, 2006 13.53 13.76 13.53 13.61 208,672 +0.14(+1.03%)
Nov 28, 2006 13.60 13.85 13.16 13.47 309,271 +0.23(+1.77%)
Nov 27, 2006 13.88 13.89 13.19 13.24 310,980 -0.58(-4.21%)
Nov 24, 2006 13.89 13.89 13.59 13.82 63,731 -0.17(-1.24%)
Nov 22, 2006 14.11 14.23 13.91 13.99 78,554 -0.03(-0.25%)
Nov 21, 2006 13.53 14.11 13.53 14.03 169,744 +0.49(+3.65%)
Nov 20, 2006 13.70 13.75 13.45 13.53 142,026 -0.27(-1.95%)
Nov 17, 2006 13.77 13.84 13.59 13.80 173,523 -0.04(-0.31%)
Nov 16, 2006 13.86 14.05 13.72 13.85 171,376 -0.02(-0.12%)
Nov 15, 2006 13.90 14.07 13.82 13.86 198,288 -0.01(-0.06%)
Nov 14, 2006 13.59 13.90 13.58 13.87 236,817 +0.25(+1.85%)
Nov 13, 2006 13.82 13.98 13.58 13.62 268,723 -0.30(-2.18%)
Nov 10, 2006 13.76 13.92 13.67 13.92 131,944 +0.19(+1.39%)
Nov 09, 2006 13.86 13.86 13.70 13.73 302,080 -0.04(-0.32%)
Nov 08, 2006 13.76 13.91 13.70 13.78 468,021 -0.03(-0.25%)
Nov 07, 2006 13.33 14.05 13.33 13.81 420,740 +0.40(+2.98%)
Nov 06, 2006 13.58 13.82 13.35 13.41 345,552 -0.07(-0.51%)
Nov 03, 2006 13.62 13.85 13.45 13.48 254,742 -0.10(-0.77%)
Nov 02, 2006 13.81 14.06 13.47 13.59 215,141 -0.24(-1.76%)
Nov 01, 2006 13.97 14.05 13.83 13.83 474,763 -0.10(-0.69%)
Oct 31, 2006 14.26 14.26 13.80 13.92 339,600 -0.26(-1.83%)
Oct 30, 2006 14.42 14.42 13.97 14.18 380,034 -0.30(-2.10%)
Oct 27, 2006 14.77 14.77 14.47 14.49 926,521 -0.29(-1.94%)
Oct 26, 2006 13.76 14.96 13.72 14.77 815,575 +1.06(+7.72%)
Oct 25, 2006 13.46 13.79 13.36 13.72 1,552,537 +0.33(+2.46%)
Oct 24, 2006 12.89 13.61 12.89 13.39 1,427,609 +0.49(+3.84%)
Oct 23, 2006 13.36 13.42 12.81 12.89 1,034,190 -0.51(-3.82%)
Oct 20, 2006 15.18 15.18 13.00 13.40 4,289,090 -3.22(-19.36%)
Oct 19, 2006 17.00 17.13 16.31 16.62 510,573 -0.45(-2.64%)
Oct 18, 2006 17.35 17.62 16.96 17.07 206,263 -0.19(-1.11%)
Oct 17, 2006 17.20 17.38 16.67 17.26 298,935 -0.10(-0.60%)
Oct 16, 2006 16.65 17.58 16.64 17.37 283,889 +0.68(+4.05%)
Oct 13, 2006 16.79 16.87 16.65 16.69 109,388 -0.02(-0.10%)
Oct 12, 2006 16.30 17.00 16.16 16.71 256,218 +0.54(+3.33%)
Oct 11, 2006 16.51 16.60 16.11 16.17 141,118 -0.40(-2.41%)
Oct 10, 2006 16.69 16.75 16.14 16.57 181,027 -0.14(-0.83%)
Oct 09, 2006 17.02 17.02 16.35 16.71 139,383 -0.29(-1.68%)
Oct 06, 2006 17.20 17.33 16.97 17.00 216,274 -0.20(-1.16%)
Oct 05, 2006 16.59 17.26 16.43 17.19 258,600 +0.79(+4.81%)
Oct 04, 2006 16.58 16.67 16.31 16.41 219,144 -0.29(-1.72%)
Oct 03, 2006 16.25 16.85 16.23 16.69 164,071 +0.36(+2.23%)
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.