Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.860 9.200 8.500 8.870 63,400 -0.06(-0.67%)
Dec 28, 2006 9.260 9.350 8.900 8.930 100,860 -0.35(-3.77%)
Dec 27, 2006 9.540 9.640 9.240 9.280 34,774 -0.28(-2.93%)
Dec 26, 2006 9.470 9.710 9.400 9.560 30,882 +0.19(+2.03%)
Dec 22, 2006 9.400 9.400 9.370 9.370 4,427 -0.03(-0.32%)
Dec 21, 2006 9.380 9.720 9.380 9.400 12,240 -0.09(-0.95%)
Dec 20, 2006 9.520 9.590 9.360 9.490 16,363 +0.08(+0.85%)
Dec 19, 2006 9.390 9.410 9.160 9.410 13,390 +0.09(+0.97%)
Dec 18, 2006 9.410 9.580 9.130 9.320 229,570 -0.18(-1.89%)
Dec 15, 2006 9.700 9.800 9.490 9.500 40,991 -0.07(-0.73%)
Dec 14, 2006 10.30 10.30 9.550 9.570 29,857 -0.61(-5.99%)
Dec 13, 2006 10.14 10.18 10.10 10.18 9,900 +0.00(+0.00%)
Dec 12, 2006 10.08 10.40 10.08 10.18 17,715 -0.05(-0.49%)
Dec 11, 2006 10.38 10.39 10.23 10.23 16,111 -0.16(-1.54%)
Dec 08, 2006 10.54 10.55 10.33 10.39 145,700 -0.07(-0.67%)
Dec 07, 2006 10.45 10.60 10.25 10.46 21,228 -0.04(-0.38%)
Dec 06, 2006 10.49 10.55 10.43 10.50 12,100 +0.00(+0.00%)
Dec 05, 2006 10.97 10.97 10.50 10.50 5,631 -0.17(-1.59%)
Dec 04, 2006 11.07 11.13 10.60 10.67 50,663 -0.25(-2.29%)
Dec 01, 2006 11.63 11.65 10.92 10.92 212,428 -0.46(-4.04%)
Nov 30, 2006 11.18 11.50 11.18 11.38 20,300 +0.20(+1.79%)
Nov 29, 2006 10.90 11.35 10.19 11.18 12,115 +0.19(+1.73%)
Nov 28, 2006 10.06 11.18 9.940 10.99 23,991 +0.75(+7.32%)
Nov 27, 2006 10.23 10.28 10.21 10.24 2,975 +0.03(+0.29%)
Nov 24, 2006 10.19 10.26 10.19 10.21 600 +0.06(+0.59%)
Nov 22, 2006 10.00 10.17 10.00 10.15 48,670 -0.25(-2.40%)
Nov 21, 2006 10.30 10.58 10.23 10.40 37,315 -0.11(-1.05%)
Nov 20, 2006 10.53 10.55 10.43 10.51 702 -0.02(-0.19%)
Nov 17, 2006 10.60 10.60 10.53 10.53 900 -0.07(-0.66%)
Nov 16, 2006 10.56 11.22 10.56 10.60 6,211 +0.13(+1.24%)
Nov 15, 2006 10.85 10.98 10.45 10.47 24,219 -0.41(-3.77%)
Nov 14, 2006 11.13 11.15 10.68 10.88 7,325 -0.24(-2.16%)
Nov 13, 2006 11.14 11.20 10.95 11.12 25,914 +0.07(+0.63%)
Nov 10, 2006 10.57 11.10 10.56 11.05 10,786 +0.48(+4.54%)
Nov 09, 2006 10.51 10.57 10.51 10.57 11,642 +0.05(+0.48%)
Nov 08, 2006 10.27 10.88 10.27 10.52 79,602 +0.22(+2.14%)
Nov 07, 2006 10.01 10.40 10.01 10.30 30,032 +0.43(+4.36%)
Nov 06, 2006 9.990 9.990 9.780 9.870 46,680 -0.13(-1.30%)
Nov 03, 2006 10.02 10.03 9.900 10.00 48,700 +0.00(+0.00%)
Nov 02, 2006 10.02 10.25 9.910 10.00 266,322 -0.06(-0.60%)
Nov 01, 2006 9.700 10.50 9.700 10.06 91,655 +0.31(+3.18%)
Oct 31, 2006 9.850 9.850 9.740 9.750 106,617 +0.00(+0.00%)
Oct 30, 2006 9.810 9.853 9.740 9.750 10,605 +0.15(+1.56%)
Oct 27, 2006 9.520 9.690 9.480 9.600 36,625 +0.04(+0.42%)
Oct 26, 2006 9.410 9.560 9.240 9.560 46,988 +0.16(+1.70%)
Oct 25, 2006 9.340 9.420 9.270 9.400 65,600 -0.12(-1.26%)
Oct 24, 2006 9.860 9.860 9.430 9.520 22,894 -0.40(-4.03%)
Oct 23, 2006 9.945 9.990 9.720 9.920 5,377 +0.03(+0.30%)
Oct 20, 2006 10.00 10.00 9.850 9.890 32,232 -0.06(-0.60%)
Oct 19, 2006 9.620 10.00 9.380 9.950 48,273 +0.41(+4.30%)
Oct 18, 2006 9.340 9.660 9.290 9.540 31,217 +0.29(+3.14%)
Oct 17, 2006 8.802 9.500 8.760 9.250 64,178 +0.21(+2.32%)
Oct 16, 2006 9.040 9.060 8.900 9.040 9,336 -0.24(-2.59%)
Oct 13, 2006 9.060 9.350 9.060 9.280 28,068 -0.30(-3.13%)
Oct 12, 2006 9.500 9.790 9.440 9.580 9,215 +0.08(+0.84%)
Oct 11, 2006 8.380 9.500 8.380 9.500 6,034 +0.44(+4.86%)
Oct 10, 2006 8.750 9.330 8.730 9.060 56,974 +0.29(+3.31%)
Oct 09, 2006 8.500 8.770 8.030 8.770 12,279 +0.19(+2.21%)
Oct 06, 2006 8.640 8.640 8.460 8.580 27,477 -0.16(-1.83%)
Oct 05, 2006 8.770 8.840 8.620 8.740 11,371 -0.10(-1.13%)
Oct 04, 2006 8.580 8.850 8.580 8.840 7,812 -0.09(-1.01%)
Oct 03, 2006 8.860 8.930 8.820 8.930 14,860 -0.03(-0.33%)
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.