Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.71 11.89 11.71 11.74 87,097,368 +0.08(+0.70%)
Dec 28, 2006 11.60 11.71 11.58 11.66 39,217,804 +0.03(+0.23%)
Dec 27, 2006 11.51 11.66 11.50 11.63 55,999,732 +0.13(+1.17%)
Dec 26, 2006 11.48 11.55 11.45 11.50 34,581,272 +0.01(+0.09%)
Dec 22, 2006 11.49 11.64 11.45 11.49 46,854,228 -0.06(-0.54%)
Dec 21, 2006 11.49 11.71 11.45 11.55 116,283,152 +0.07(+0.63%)
Dec 20, 2006 11.54 11.64 11.47 11.48 98,025,024 -0.01(-0.11%)
Dec 19, 2006 11.62 11.64 11.44 11.49 122,360,568 -0.16(-1.35%)
Dec 18, 2006 11.74 11.81 11.59 11.65 115,183,840 -0.06(-0.53%)
Dec 15, 2006 11.70 11.83 11.68 11.71 142,776,832 +0.00(+0.00%)
Dec 14, 2006 11.68 11.76 11.64 11.71 58,194,092 +0.04(+0.31%)
Dec 13, 2006 11.76 11.79 11.61 11.68 59,414,872 -0.03(-0.25%)
Dec 12, 2006 11.56 11.71 11.52 11.71 70,107,816 +0.15(+1.31%)
Dec 11, 2006 11.46 11.61 11.43 11.56 49,389,552 +0.07(+0.60%)
Dec 08, 2006 11.31 11.50 11.29 11.49 46,981,176 +0.11(+0.98%)
Dec 07, 2006 12.11 11.50 11.37 11.38 48,128,892 -0.05(-0.43%)
Dec 06, 2006 11.39 11.43 11.25 11.42 69,356,472 +0.03(+0.29%)
Dec 05, 2006 11.22 11.39 11.19 11.39 61,049,072 +0.14(+1.28%)
Dec 04, 2006 11.30 11.35 11.20 11.25 87,759,512 +0.08(+0.71%)
Dec 01, 2006 11.12 11.20 11.08 11.17 54,665,092 +0.03(+0.27%)
Nov 30, 2006 10.99 11.23 10.97 11.14 79,698,096 +0.13(+1.22%)
Nov 29, 2006 10.87 11.16 10.87 11.00 107,618,960 +0.22(+2.07%)
Nov 28, 2006 10.71 10.84 10.68 10.78 69,764,720 +0.05(+0.43%)
Nov 27, 2006 10.68 10.89 10.68 10.73 92,901,704 +0.00(+0.03%)
Nov 24, 2006 10.73 10.82 10.66 10.73 29,634,524 +0.00(+0.00%)
Nov 22, 2006 10.73 10.78 10.67 10.73 49,296,700 -0.03(-0.24%)
Nov 21, 2006 10.90 10.92 10.72 10.76 67,955,768 -0.15(-1.39%)
Nov 20, 2006 10.85 11.05 10.84 10.91 59,608,796 +0.00(+0.03%)
Nov 17, 2006 10.61 10.94 10.61 10.91 79,002,464 +0.26(+2.47%)
Nov 16, 2006 10.63 10.75 10.56 10.64 63,336,592 -0.02(-0.18%)
Nov 15, 2006 10.77 10.85 10.43 10.66 117,635,752 -0.16(-1.52%)
Nov 14, 2006 10.86 10.94 10.70 10.83 69,804,904 -0.03(-0.30%)
Nov 13, 2006 10.86 11.00 10.83 10.86 51,790,624 +0.00(+0.03%)
Nov 10, 2006 11.07 11.07 10.74 10.86 81,289,368 -0.12(-1.11%)
Nov 09, 2006 11.27 11.28 10.95 10.98 142,015,440 -0.31(-2.76%)
Nov 08, 2006 11.26 11.35 11.18 11.29 113,928,968 +0.02(+0.20%)
Nov 07, 2006 11.27 11.33 11.23 11.27 52,107,844 +0.00(+0.00%)
Nov 06, 2006 11.08 11.31 11.08 11.27 63,823,992 +0.19(+1.72%)
Nov 03, 2006 11.18 11.20 10.99 11.08 91,267,808 -0.10(-0.88%)
Nov 02, 2006 11.15 11.21 11.07 11.17 74,629,264 +0.09(+0.77%)
Nov 01, 2006 11.33 11.33 11.08 11.09 79,215,568 -0.16(-1.43%)
Oct 31, 2006 11.14 11.27 11.03 11.25 75,049,688 +0.11(+0.97%)
Oct 30, 2006 11.24 11.30 11.12 11.14 66,218,668 -0.10(-0.88%)
Oct 27, 2006 11.30 11.32 11.21 11.24 54,155,164 -0.06(-0.52%)
Oct 26, 2006 11.28 11.40 11.22 11.30 71,809,296 +0.02(+0.20%)
Oct 25, 2006 11.39 11.43 11.23 11.28 63,490,024 -0.13(-1.15%)
Oct 24, 2006 11.38 11.50 11.24 11.41 61,330,068 +0.01(+0.06%)
Oct 23, 2006 11.33 11.45 11.18 11.40 91,629,776 +0.09(+0.78%)
Oct 20, 2006 11.09 11.42 11.00 11.31 78,920,264 +0.23(+2.04%)
Oct 19, 2006 10.94 11.16 10.92 11.09 77,493,992 +0.27(+2.46%)
Oct 18, 2006 10.92 10.97 10.71 10.82 71,057,952 -0.04(-0.36%)
Oct 17, 2006 10.84 10.86 10.71 10.86 49,064,724 +0.02(+0.21%)
Oct 16, 2006 10.99 10.99 10.79 10.84 58,906,772 -0.20(-1.82%)
Oct 13, 2006 11.04 11.06 10.89 11.04 156,072,384 +0.00(+0.00%)
Oct 12, 2006 10.84 11.04 10.83 11.04 87,868,800 +0.21(+1.94%)
Oct 11, 2006 10.76 10.89 10.73 10.83 144,087,424 +0.06(+0.58%)
Oct 10, 2006 10.59 10.78 10.58 10.76 90,060,120 +0.19(+1.83%)
Oct 09, 2006 10.53 10.65 10.45 10.57 49,934,796 +0.13(+1.26%)
Oct 06, 2006 10.48 10.56 10.37 10.44 56,362,008 -0.05(-0.47%)
Oct 05, 2006 10.69 10.69 10.47 10.49 72,322,568 -0.26(-2.41%)
Oct 04, 2006 11.02 10.82 10.62 10.75 83,419,496 +0.06(+0.52%)
Oct 03, 2006 10.63 10.75 10.58 10.69 56,877,720 +0.11(+0.99%)
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.