Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 12.11 12.20 11.87 12.00 143,800 -0.13(-1.07%)
Dec 28, 2006 12.38 12.45 12.08 12.13 72,000 -0.30(-2.41%)
Dec 27, 2006 12.16 12.45 12.16 12.43 75,600 +0.30(+2.47%)
Dec 26, 2006 12.08 12.36 12.04 12.13 56,000 +0.00(+0.00%)
Dec 22, 2006 12.20 12.26 12.05 12.13 41,400 -0.07(-0.57%)
Dec 21, 2006 12.12 12.20 11.90 12.20 56,700 +0.04(+0.33%)
Dec 20, 2006 11.96 12.19 11.96 12.16 67,600 +0.19(+1.59%)
Dec 19, 2006 11.90 11.97 11.75 11.97 83,200 +0.07(+0.59%)
Dec 18, 2006 12.12 12.18 11.85 11.90 120,800 -0.35(-2.86%)
Dec 15, 2006 12.12 12.33 12.00 12.25 128,000 +0.18(+1.49%)
Dec 14, 2006 11.95 12.20 11.95 12.07 88,100 +0.12(+1.00%)
Dec 13, 2006 12.24 12.49 11.86 11.95 87,800 -0.21(-1.73%)
Dec 12, 2006 11.84 12.32 11.82 12.16 152,800 +0.32(+2.70%)
Dec 11, 2006 12.12 12.22 11.77 11.84 130,700 -0.31(-2.55%)
Dec 08, 2006 12.08 12.34 12.03 12.15 77,200 +0.09(+0.75%)
Dec 07, 2006 12.55 12.55 11.96 12.06 124,700 -0.45(-3.60%)
Dec 06, 2006 12.44 12.61 12.38 12.51 61,000 +0.00(+0.00%)
Dec 05, 2006 12.15 12.53 12.15 12.51 76,600 +0.35(+2.88%)
Dec 04, 2006 12.28 12.41 12.06 12.16 102,500 -0.13(-1.06%)
Dec 01, 2006 12.11 12.56 12.00 12.29 95,400 -0.16(-1.29%)
Nov 30, 2006 12.29 12.68 12.02 12.45 205,800 +0.23(+1.88%)
Nov 29, 2006 12.55 12.69 12.15 12.22 120,000 -0.47(-3.70%)
Nov 28, 2006 12.53 12.72 12.43 12.69 82,500 +0.19(+1.52%)
Nov 27, 2006 12.76 12.82 12.43 12.50 76,500 -0.32(-2.50%)
Nov 24, 2006 12.76 13.00 12.76 12.82 23,900 +0.05(+0.39%)
Nov 22, 2006 13.01 13.10 12.76 12.77 50,000 -0.26(-2.00%)
Nov 21, 2006 13.10 13.10 12.84 13.03 71,400 -0.13(-0.99%)
Nov 20, 2006 13.13 13.17 12.91 13.16 104,000 -0.01(-0.08%)
Nov 17, 2006 13.20 13.33 13.01 13.17 77,000 -0.06(-0.45%)
Nov 16, 2006 13.39 13.45 13.08 13.23 103,500 -0.16(-1.19%)
Nov 15, 2006 13.23 13.61 13.14 13.39 135,200 +0.06(+0.45%)
Nov 14, 2006 12.91 13.33 12.91 13.33 107,000 +0.39(+3.01%)
Nov 13, 2006 12.80 13.08 12.76 12.94 122,000 +0.19(+1.49%)
Nov 10, 2006 12.77 12.97 12.70 12.75 82,000 +0.03(+0.24%)
Nov 09, 2006 13.10 13.10 12.55 12.72 99,000 -0.25(-1.93%)
Nov 08, 2006 12.97 13.31 12.90 12.97 92,300 -0.01(-0.08%)
Nov 07, 2006 13.37 13.50 12.93 12.98 112,800 -0.38(-2.84%)
Nov 06, 2006 13.38 13.74 13.27 13.36 78,800 -0.01(-0.07%)
Nov 03, 2006 13.06 13.50 13.06 13.37 115,300 +0.41(+3.16%)
Nov 02, 2006 13.11 13.32 12.92 12.96 141,900 -0.23(-1.74%)
Nov 01, 2006 13.63 13.73 13.15 13.19 96,500 -0.34(-2.51%)
Oct 31, 2006 13.88 13.97 13.47 13.53 150,400 -0.36(-2.59%)
Oct 30, 2006 14.10 14.10 13.61 13.89 136,500 -0.23(-1.63%)
Oct 27, 2006 15.50 15.51 13.80 14.12 217,900 -1.88(-11.75%)
Oct 26, 2006 14.75 16.00 14.70 16.00 105,700 +1.34(+9.14%)
Oct 25, 2006 14.47 14.84 14.35 14.66 30,900 +0.19(+1.31%)
Oct 24, 2006 14.52 14.62 14.36 14.47 23,300 -0.05(-0.34%)
Oct 23, 2006 14.53 14.79 14.41 14.52 34,200 -0.19(-1.29%)
Oct 20, 2006 14.70 14.86 14.56 14.71 28,700 +0.09(+0.62%)
Oct 19, 2006 14.60 14.88 14.46 14.62 51,200 +0.02(+0.14%)
Oct 18, 2006 14.54 14.82 14.35 14.60 58,500 +0.13(+0.90%)
Oct 17, 2006 14.45 14.55 14.30 14.47 48,400 -0.08(-0.55%)
Oct 16, 2006 14.28 14.55 14.28 14.55 41,900 +0.24(+1.68%)
Oct 13, 2006 14.48 14.52 14.30 14.31 62,500 -0.17(-1.17%)
Oct 12, 2006 14.00 14.48 13.95 14.48 59,100 +0.58(+4.17%)
Oct 11, 2006 14.25 14.37 13.78 13.90 75,200 -0.35(-2.46%)
Oct 10, 2006 14.04 14.38 13.94 14.25 64,000 +0.27(+1.93%)
Oct 09, 2006 14.03 14.03 13.80 13.98 36,200 -0.02(-0.14%)
Oct 06, 2006 14.11 14.35 13.80 14.00 56,000 -0.10(-0.71%)
Oct 05, 2006 14.08 14.20 13.79 14.10 77,200 -0.06(-0.42%)
Oct 04, 2006 13.17 14.19 13.13 14.16 102,100 +1.01(+7.68%)
Oct 03, 2006 13.45 13.45 13.01 13.15 90,400 -0.03(-0.23%)
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.