Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.92 11.07 10.81 10.87 326,694 -0.03(-0.25%)
Dec 28, 2006 11.07 11.12 10.85 10.90 339,834 -0.20(-1.80%)
Dec 27, 2006 10.99 11.10 10.93 11.10 447,044 +0.13(+1.21%)
Dec 26, 2006 10.91 11.01 10.90 10.97 238,994 +0.06(+0.60%)
Dec 22, 2006 10.87 11.00 10.79 10.90 343,128 +0.01(+0.09%)
Dec 21, 2006 11.15 11.17 10.88 10.89 403,660 -0.23(-2.11%)
Dec 20, 2006 11.15 11.35 11.12 11.13 478,000 +0.01(+0.09%)
Dec 19, 2006 11.02 11.13 10.91 11.12 623,356 +0.09(+0.82%)
Dec 18, 2006 11.32 11.50 11.01 11.03 508,454 -0.25(-2.22%)
Dec 15, 2006 11.44 11.51 11.23 11.28 564,942 -0.18(-1.57%)
Dec 14, 2006 11.25 11.52 11.25 11.46 457,966 +0.25(+2.21%)
Dec 13, 2006 11.42 11.42 11.15 11.21 738,954 -0.08(-0.71%)
Dec 12, 2006 11.39 11.41 11.24 11.29 265,484 -0.05(-0.44%)
Dec 11, 2006 11.43 11.57 11.21 11.34 483,134 -0.13(-1.13%)
Dec 08, 2006 11.37 11.62 11.31 11.47 240,038 +0.10(+0.88%)
Dec 07, 2006 11.51 11.52 11.31 11.37 278,594 -0.15(-1.30%)
Dec 06, 2006 11.70 11.70 11.49 11.52 279,342 -0.25(-2.10%)
Dec 05, 2006 11.78 11.90 11.71 11.77 465,884 +0.02(+0.13%)
Dec 04, 2006 11.65 11.78 11.64 11.75 475,346 +0.09(+0.81%)
Dec 01, 2006 11.68 11.80 11.49 11.66 617,792 -0.08(-0.72%)
Nov 30, 2006 11.72 11.88 11.62 11.74 881,600 +0.03(+0.28%)
Nov 29, 2006 11.53 11.86 11.53 11.71 903,518 +0.26(+2.25%)
Nov 28, 2006 11.34 11.49 11.31 11.45 499,330 +0.05(+0.44%)
Nov 27, 2006 11.62 11.74 11.38 11.40 514,386 -0.22(-1.91%)
Nov 24, 2006 11.82 11.83 11.62 11.62 248,154 -0.29(-2.39%)
Nov 22, 2006 11.96 11.99 11.80 11.91 267,970 -0.07(-0.58%)
Nov 21, 2006 11.99 12.04 11.83 11.98 500,142 -0.03(-0.21%)
Nov 20, 2006 12.00 12.06 11.95 12.01 1,045,768 -0.00(-0.04%)
Nov 17, 2006 12.00 12.11 11.88 12.01 2,500,364 -0.63(-4.97%)
Nov 16, 2006 12.83 12.83 12.57 12.64 337,386 -0.18(-1.37%)
Nov 15, 2006 12.60 12.89 12.60 12.81 515,444 +0.09(+0.73%)
Nov 14, 2006 12.48 12.76 12.48 12.72 412,584 +0.22(+1.74%)
Nov 13, 2006 12.47 12.82 12.47 12.50 516,094 -0.00(-0.02%)
Nov 10, 2006 12.31 12.51 12.26 12.51 338,674 +0.17(+1.38%)
Nov 09, 2006 12.42 12.55 12.32 12.34 455,588 -0.06(-0.52%)
Nov 08, 2006 12.20 12.58 12.14 12.40 520,214 +0.10(+0.79%)
Nov 07, 2006 12.39 12.55 12.18 12.30 589,202 -0.11(-0.89%)
Nov 06, 2006 12.66 12.68 12.30 12.41 816,956 -0.28(-2.19%)
Nov 03, 2006 12.72 12.80 12.54 12.69 626,984 +0.06(+0.46%)
Nov 02, 2006 12.28 12.98 12.28 12.63 1,396,552 +1.32(+11.67%)
Nov 01, 2006 11.58 11.58 11.14 11.31 620,756 -0.19(-1.63%)
Oct 31, 2006 11.67 11.67 11.42 11.50 309,850 -0.11(-0.93%)
Oct 30, 2006 11.61 11.71 11.40 11.61 476,832 -0.03(-0.21%)
Oct 27, 2006 11.91 11.95 11.59 11.63 320,366 -0.37(-3.06%)
Oct 26, 2006 11.82 12.03 11.64 12.00 403,542 +0.22(+1.87%)
Oct 25, 2006 11.72 11.95 11.64 11.78 297,352 +0.05(+0.47%)
Oct 24, 2006 11.64 11.75 11.64 11.72 222,834 +0.05(+0.43%)
Oct 23, 2006 11.71 11.89 11.65 11.68 246,390 -0.06(-0.51%)
Oct 20, 2006 11.76 11.76 11.64 11.73 322,216 +0.01(+0.09%)
Oct 19, 2006 11.65 11.75 11.64 11.72 315,934 -0.02(-0.13%)
Oct 18, 2006 11.63 11.74 11.59 11.74 583,944 +0.09(+0.77%)
Oct 17, 2006 11.54 11.67 11.50 11.65 359,060 +0.04(+0.30%)
Oct 16, 2006 11.54 11.68 11.42 11.62 369,612 +0.04(+0.39%)
Oct 13, 2006 11.48 11.62 11.40 11.57 494,234 +0.06(+0.50%)
Oct 12, 2006 11.03 11.54 11.03 11.51 396,332 +0.58(+5.35%)
Oct 11, 2006 11.03 11.09 10.89 10.93 399,304 -0.19(-1.69%)
Oct 10, 2006 11.20 11.24 10.97 11.12 264,546 -0.14(-1.24%)
Oct 09, 2006 11.14 11.27 11.04 11.26 173,444 +0.05(+0.47%)
Oct 06, 2006 11.26 11.41 11.08 11.20 168,922 -0.14(-1.26%)
Oct 05, 2006 11.21 11.39 11.12 11.35 294,152 +0.06(+0.53%)
Oct 04, 2006 10.74 11.31 10.73 11.29 401,758 +0.49(+4.56%)
Oct 03, 2006 10.74 10.95 10.69 10.79 430,530 -0.02(-0.21%)
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.