Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.80 13.90 13.65 13.69 10,726,580 -0.12(-0.84%)
Dec 28, 2006 13.87 13.90 13.73 13.81 10,385,136 -0.03(-0.20%)
Dec 27, 2006 13.78 14.00 13.78 13.84 8,873,725 +0.04(+0.28%)
Dec 26, 2006 13.85 13.89 13.72 13.80 9,870,337 -0.05(-0.39%)
Dec 22, 2006 14.06 14.10 13.85 13.85 10,331,863 -0.22(-1.59%)
Dec 21, 2006 14.04 14.23 14.01 14.07 10,657,764 -0.00(-0.03%)
Dec 20, 2006 14.11 14.20 14.07 14.08 12,550,265 -0.04(-0.30%)
Dec 19, 2006 13.92 14.13 13.87 14.12 13,746,665 +0.10(+0.72%)
Dec 18, 2006 14.10 14.18 13.93 14.02 11,216,954 -0.06(-0.41%)
Dec 15, 2006 14.17 14.30 14.02 14.08 20,748,194 -0.07(-0.49%)
Dec 14, 2006 14.02 14.24 13.96 14.15 13,885,567 +0.20(+1.44%)
Dec 13, 2006 14.11 14.13 13.87 13.95 13,649,653 -0.08(-0.58%)
Dec 12, 2006 14.12 14.18 13.92 14.03 13,070,256 -0.13(-0.93%)
Dec 11, 2006 14.26 14.30 13.97 14.16 10,655,110 +0.08(+0.58%)
Dec 08, 2006 14.09 14.24 13.96 14.08 14,284,136 -0.02(-0.16%)
Dec 07, 2006 14.23 14.31 14.07 14.10 14,191,920 -0.15(-1.03%)
Dec 06, 2006 14.28 14.29 14.10 14.25 13,021,871 +0.01(+0.05%)
Dec 05, 2006 14.17 14.36 14.11 14.24 27,801,302 +0.42(+3.05%)
Dec 04, 2006 13.67 13.91 13.63 13.82 17,175,852 +0.21(+1.56%)
Dec 01, 2006 13.63 13.74 13.49 13.61 15,327,573 -0.04(-0.27%)
Nov 30, 2006 13.76 13.88 13.59 13.64 18,730,994 -0.16(-1.13%)
Nov 29, 2006 13.77 13.84 13.62 13.80 17,444,078 +0.15(+1.08%)
Nov 28, 2006 13.75 13.85 13.62 13.65 19,189,264 -0.19(-1.37%)
Nov 27, 2006 14.00 14.04 13.79 13.84 16,726,132 -0.19(-1.38%)
Nov 24, 2006 13.94 14.21 13.94 14.04 7,194,183 -0.03(-0.19%)
Nov 22, 2006 14.13 14.21 13.80 14.06 22,627,522 -0.07(-0.52%)
Nov 21, 2006 14.14 14.24 14.11 14.14 17,874,168 -0.07(-0.49%)
Nov 20, 2006 14.30 14.46 14.19 14.21 25,895,132 -0.26(-1.79%)
Nov 17, 2006 14.31 14.51 14.19 14.47 53,983,392 -0.78(-5.10%)
Nov 16, 2006 15.17 15.47 15.15 15.24 35,045,136 +0.18(+1.18%)
Nov 15, 2006 14.94 15.23 14.89 15.06 18,285,532 +0.19(+1.27%)
Nov 14, 2006 14.89 14.98 14.69 14.88 17,821,324 +0.02(+0.10%)
Nov 13, 2006 14.65 14.98 14.61 14.86 17,271,144 +0.25(+1.72%)
Nov 10, 2006 14.32 14.64 14.30 14.61 13,208,837 +0.34(+2.36%)
Nov 09, 2006 14.52 14.52 14.19 14.27 12,428,527 -0.16(-1.10%)
Nov 08, 2006 14.25 14.53 14.12 14.43 16,551,712 +0.10(+0.70%)
Nov 07, 2006 14.52 14.52 14.28 14.33 18,799,762 -0.16(-1.09%)
Nov 06, 2006 14.13 14.66 14.11 14.49 21,576,470 +0.39(+2.77%)
Nov 03, 2006 14.41 14.46 14.00 14.10 23,487,860 -0.33(-2.28%)
Nov 02, 2006 14.48 14.55 14.24 14.43 14,651,200 -0.11(-0.75%)
Nov 01, 2006 14.69 14.79 14.43 14.54 17,649,462 -0.06(-0.40%)
Oct 31, 2006 14.78 14.82 14.47 14.59 13,652,609 -0.15(-1.02%)
Oct 30, 2006 14.69 14.81 14.54 14.74 9,730,162 +0.05(+0.32%)
Oct 27, 2006 15.01 15.03 14.65 14.70 12,052,267 -0.33(-2.19%)
Oct 26, 2006 14.90 15.08 14.81 15.03 15,674,782 +0.16(+1.07%)
Oct 25, 2006 14.69 14.90 14.69 14.87 12,857,996 +0.10(+0.65%)
Oct 24, 2006 14.77 14.91 14.60 14.77 14,890,777 -0.03(-0.23%)
Oct 23, 2006 14.45 14.88 14.31 14.81 22,311,532 +0.33(+2.30%)
Oct 20, 2006 14.60 14.62 14.19 14.47 21,794,522 -0.13(-0.90%)
Oct 19, 2006 14.46 14.66 14.40 14.60 12,421,656 -0.00(-0.03%)
Oct 18, 2006 14.77 14.88 14.50 14.61 11,361,462 -0.03(-0.19%)
Oct 17, 2006 14.79 14.84 14.59 14.64 15,237,213 -0.21(-1.41%)
Oct 16, 2006 14.71 14.90 14.63 14.84 14,086,479 +0.18(+1.24%)
Oct 13, 2006 14.69 14.69 14.53 14.66 15,319,835 -0.01(-0.08%)
Oct 12, 2006 14.67 14.69 14.51 14.67 17,925,098 +0.21(+1.44%)
Oct 11, 2006 14.63 14.66 14.36 14.47 21,326,708 -0.24(-1.63%)
Oct 10, 2006 14.70 14.84 14.61 14.71 20,842,612 -0.14(-0.94%)
Oct 09, 2006 14.78 15.00 14.70 14.84 17,871,726 -0.00(-0.03%)
Oct 06, 2006 14.96 15.27 14.78 14.85 49,013,696 -0.11(-0.72%)
Oct 05, 2006 14.69 15.07 14.42 14.96 78,236,832 +1.06(+7.59%)
Oct 04, 2006 13.14 13.95 13.10 13.90 44,117,812 +0.75(+5.73%)
Oct 03, 2006 13.04 13.26 13.04 13.15 17,394,230 +0.15(+1.16%)
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.