Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.33 18.49 18.15 18.34 407,729 +0.01(+0.05%)
Dec 28, 2006 18.50 18.74 18.21 18.33 505,450 -0.19(-1.00%)
Dec 27, 2006 18.41 18.55 18.24 18.51 321,777 +0.20(+1.11%)
Dec 26, 2006 18.06 18.40 18.05 18.31 247,920 +0.22(+1.23%)
Dec 22, 2006 18.17 18.23 17.98 18.09 229,671 -0.12(-0.66%)
Dec 21, 2006 18.52 18.71 17.89 18.21 597,124 -0.31(-1.70%)
Dec 20, 2006 18.41 18.69 18.29 18.52 551,341 +0.12(+0.65%)
Dec 19, 2006 18.32 18.61 18.13 18.40 938,662 -0.04(-0.20%)
Dec 18, 2006 18.81 18.89 18.30 18.44 1,328,467 -0.41(-2.16%)
Dec 15, 2006 17.46 18.94 17.46 18.85 3,834,016 +1.60(+9.29%)
Dec 14, 2006 16.81 17.39 16.79 17.24 893,527 +0.47(+2.82%)
Dec 13, 2006 17.12 17.29 16.61 16.77 896,119 -0.22(-1.31%)
Dec 12, 2006 17.50 17.50 16.86 16.99 581,683 -0.51(-2.91%)
Dec 11, 2006 17.15 17.60 17.11 17.50 1,116,504 +0.35(+2.05%)
Dec 08, 2006 16.89 17.36 16.89 17.15 568,942 +0.16(+0.93%)
Dec 07, 2006 17.13 17.36 16.59 16.99 1,031,309 +0.02(+0.11%)
Dec 06, 2006 15.92 17.02 15.54 16.98 2,495,938 +1.05(+6.57%)
Dec 05, 2006 16.11 16.73 15.69 15.93 2,176,644 -0.74(-4.44%)
Dec 04, 2006 17.16 17.50 16.52 16.67 1,782,628 -0.59(-3.43%)
Dec 01, 2006 16.95 17.60 16.69 17.26 3,051,815 +0.25(+1.47%)
Nov 30, 2006 15.25 17.23 15.19 17.01 4,559,636 +1.71(+11.20%)
Nov 29, 2006 14.35 15.44 14.35 15.30 1,815,237 +1.07(+7.48%)
Nov 28, 2006 14.10 14.50 13.99 14.23 641,612 +0.03(+0.20%)
Nov 27, 2006 14.64 14.64 13.97 14.21 1,262,492 -0.53(-3.58%)
Nov 24, 2006 14.35 14.81 14.26 14.73 299,642 +0.30(+2.05%)
Nov 22, 2006 14.63 14.74 14.23 14.44 843,533 -0.18(-1.20%)
Nov 21, 2006 14.73 15.05 14.50 14.61 686,747 -0.07(-0.50%)
Nov 20, 2006 14.49 14.73 14.38 14.69 534,496 +0.27(+1.86%)
Nov 17, 2006 14.22 14.43 13.91 14.42 545,186 +0.08(+0.58%)
Nov 16, 2006 14.12 14.59 14.12 14.34 1,274,370 +0.25(+1.77%)
Nov 15, 2006 13.39 14.35 13.34 14.09 1,873,546 +0.69(+5.19%)
Nov 14, 2006 12.99 13.52 12.85 13.39 645,283 +0.41(+3.14%)
Nov 13, 2006 12.76 13.05 12.61 12.98 314,543 +0.21(+1.67%)
Nov 10, 2006 12.72 12.90 12.62 12.77 293,487 +0.04(+0.29%)
Nov 09, 2006 12.88 12.92 12.65 12.73 320,590 -0.16(-1.22%)
Nov 08, 2006 12.86 13.03 12.65 12.89 434,508 -0.06(-0.43%)
Nov 07, 2006 12.84 13.23 12.79 12.95 615,373 +0.10(+0.79%)
Nov 06, 2006 12.47 12.93 12.38 12.85 402,006 +0.52(+4.21%)
Nov 03, 2006 12.48 12.67 12.11 12.33 364,429 -0.12(-0.97%)
Nov 02, 2006 12.18 12.59 12.16 12.45 346,181 +0.19(+1.59%)
Nov 01, 2006 12.41 12.58 12.21 12.25 507,286 -0.16(-1.27%)
Oct 31, 2006 12.55 12.64 12.24 12.41 305,689 -0.09(-0.74%)
Oct 30, 2006 12.61 12.67 12.33 12.50 422,306 -0.18(-1.39%)
Oct 27, 2006 13.10 13.10 12.56 12.68 396,607 -0.42(-3.18%)
Oct 26, 2006 12.94 13.10 12.80 13.10 634,269 +0.30(+2.32%)
Oct 25, 2006 12.35 12.86 12.35 12.80 537,196 +0.39(+3.13%)
Oct 24, 2006 12.26 12.58 12.18 12.41 502,750 +0.06(+0.52%)
Oct 23, 2006 12.39 12.58 12.30 12.35 220,925 -0.14(-1.11%)
Oct 20, 2006 12.75 12.79 12.37 12.48 414,100 -0.22(-1.75%)
Oct 19, 2006 12.63 12.97 12.55 12.71 751,642 +0.21(+1.70%)
Oct 18, 2006 12.20 12.61 12.18 12.49 1,415,066 +0.42(+3.45%)
Oct 17, 2006 12.24 12.24 11.87 12.08 427,273 -0.28(-2.25%)
Oct 16, 2006 12.04 12.37 12.04 12.35 343,481 +0.32(+2.69%)
Oct 13, 2006 11.77 12.09 11.66 12.03 447,573 +0.31(+2.69%)
Oct 12, 2006 11.54 11.72 11.30 11.72 360,434 +0.22(+1.93%)
Oct 11, 2006 11.76 11.81 11.27 11.49 418,635 -0.27(-2.28%)
Oct 10, 2006 11.78 11.79 11.39 11.76 419,930 +0.05(+0.40%)
Oct 09, 2006 11.63 11.80 11.58 11.72 199,329 +0.02(+0.16%)
Oct 06, 2006 11.60 11.79 11.44 11.70 435,587 +0.10(+0.88%)
Oct 05, 2006 11.26 11.61 11.22 11.59 778,853 +0.31(+2.71%)
Oct 04, 2006 11.53 11.53 11.17 11.29 1,427,376 -0.29(-2.48%)
Oct 03, 2006 11.92 11.93 11.44 11.58 597,988 -0.39(-3.25%)
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.