Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 5.583 5.640 5.570 5.571 1,110,307 -0.02(-0.35%)
Dec 28, 2006 5.592 5.611 5.545 5.591 818,957 +0.00(+0.00%)
Dec 27, 2006 5.569 5.597 5.536 5.591 793,001 +0.07(+1.28%)
Dec 26, 2006 5.451 5.526 5.451 5.520 728,904 +0.06(+1.04%)
Dec 22, 2006 5.510 5.511 5.446 5.463 724,666 -0.06(-1.13%)
Dec 21, 2006 5.493 5.552 5.492 5.525 1,327,495 +0.03(+0.46%)
Dec 20, 2006 5.370 5.516 5.370 5.500 1,259,690 +0.11(+1.98%)
Dec 19, 2006 5.437 5.437 5.325 5.393 1,354,512 -0.04(-0.70%)
Dec 18, 2006 5.446 5.479 5.406 5.431 1,180,761 -0.02(-0.38%)
Dec 15, 2006 5.503 5.512 5.433 5.452 1,280,879 -0.05(-0.84%)
Dec 14, 2006 5.451 5.519 5.443 5.498 1,329,614 +0.06(+1.08%)
Dec 13, 2006 5.470 5.500 5.432 5.440 997,475 -0.00(-0.02%)
Dec 12, 2006 5.428 5.458 5.391 5.441 2,479,122 +0.00(+0.00%)
Dec 11, 2006 5.457 5.474 5.431 5.441 777,109 -0.01(-0.21%)
Dec 08, 2006 5.408 5.478 5.408 5.452 960,395 +0.03(+0.47%)
Dec 07, 2006 5.449 5.465 5.404 5.426 973,638 -0.03(-0.64%)
Dec 06, 2006 5.517 5.517 5.422 5.461 1,216,783 -0.05(-0.92%)
Dec 05, 2006 5.508 5.545 5.486 5.512 1,234,793 +0.00(+0.00%)
Dec 04, 2006 5.457 5.558 5.437 5.512 1,366,695 +0.05(+0.86%)
Dec 01, 2006 5.386 5.481 5.370 5.465 1,656,986 +0.01(+0.17%)
Nov 30, 2006 5.483 5.516 5.427 5.456 1,689,299 -0.03(-0.60%)
Nov 29, 2006 5.471 5.522 5.415 5.489 1,635,267 +0.04(+0.73%)
Nov 28, 2006 5.437 5.469 5.397 5.449 1,380,468 -0.00(-0.07%)
Nov 27, 2006 5.511 5.511 5.434 5.453 1,989,654 -0.09(-1.57%)
Nov 24, 2006 5.550 5.576 5.540 5.540 464,570 -0.03(-0.54%)
Nov 22, 2006 5.589 5.603 5.536 5.570 1,525,613 -0.01(-0.17%)
Nov 21, 2006 5.591 5.591 5.531 5.579 1,251,744 -0.01(-0.19%)
Nov 20, 2006 5.654 5.667 5.555 5.590 1,141,032 -0.09(-1.51%)
Nov 17, 2006 5.725 5.746 5.641 5.676 1,989,654 -0.05(-0.94%)
Nov 16, 2006 5.758 5.764 5.670 5.729 3,104,200 -0.01(-0.16%)
Nov 15, 2006 5.640 5.751 5.628 5.739 2,645,986 +0.10(+1.76%)
Nov 14, 2006 5.541 5.640 5.531 5.640 1,428,673 +0.10(+1.89%)
Nov 13, 2006 5.500 5.576 5.490 5.535 1,343,917 +0.04(+0.65%)
Nov 10, 2006 5.454 5.501 5.419 5.499 974,697 +0.05(+0.83%)
Nov 09, 2006 5.445 5.474 5.402 5.454 1,165,399 +0.01(+0.16%)
Nov 08, 2006 5.399 5.462 5.382 5.445 940,795 +0.03(+0.51%)
Nov 07, 2006 5.371 5.452 5.371 5.418 1,398,479 +0.03(+0.60%)
Nov 06, 2006 5.359 5.414 5.319 5.386 1,563,224 +0.06(+1.13%)
Nov 03, 2006 5.348 5.382 5.288 5.325 1,267,636 -0.01(-0.27%)
Nov 02, 2006 5.324 5.354 5.270 5.340 2,470,117 -0.06(-1.05%)
Nov 01, 2006 5.475 5.529 5.375 5.396 3,392,901 -0.03(-0.57%)
Oct 31, 2006 5.444 5.493 5.402 5.427 3,249,875 -0.07(-1.20%)
Oct 30, 2006 5.483 5.534 5.474 5.493 2,141,686 -0.00(-0.09%)
Oct 27, 2006 5.696 5.731 5.460 5.498 5,568,490 -0.29(-4.99%)
Oct 26, 2006 5.723 5.812 5.720 5.787 2,208,432 +0.07(+1.20%)
Oct 25, 2006 5.706 5.732 5.655 5.718 1,506,543 +0.01(+0.22%)
Oct 24, 2006 5.638 5.720 5.619 5.706 1,081,172 +0.03(+0.55%)
Oct 23, 2006 5.580 5.695 5.576 5.675 1,293,593 +0.05(+0.96%)
Oct 20, 2006 5.631 5.652 5.580 5.621 1,289,885 -0.02(-0.42%)
Oct 19, 2006 5.597 5.652 5.574 5.644 2,517,792 +0.05(+0.95%)
Oct 18, 2006 5.614 5.658 5.572 5.592 1,817,493 -0.01(-0.20%)
Oct 17, 2006 5.632 5.661 5.585 5.603 2,096,659 -0.04(-0.65%)
Oct 16, 2006 5.645 5.669 5.593 5.640 1,773,526 -0.01(-0.10%)
Oct 13, 2006 5.681 5.687 5.602 5.645 1,630,499 -0.04(-0.76%)
Oct 12, 2006 5.599 5.690 5.593 5.689 1,631,029 +0.09(+1.58%)
Oct 11, 2006 5.598 5.614 5.569 5.600 2,825,034 -0.04(-0.77%)
Oct 10, 2006 5.640 5.671 5.630 5.643 1,731,147 -0.00(-0.08%)
Oct 09, 2006 5.576 5.682 5.569 5.648 930,730 +0.04(+0.67%)
Oct 06, 2006 5.606 5.663 5.552 5.610 1,513,959 -0.02(-0.34%)
Oct 05, 2006 5.555 5.663 5.523 5.629 2,359,404 +0.06(+1.10%)
Oct 04, 2006 5.456 5.608 5.456 5.568 2,879,596 +0.09(+1.71%)
Oct 03, 2006 5.469 5.489 5.408 5.475 2,405,490 -0.02(-0.45%)
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.