Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.11 13.19 13.10 13.13 1,974,746 -0.01(-0.07%)
Dec 28, 2006 13.12 13.20 13.11 13.14 2,497,179 +0.00(+0.02%)
Dec 27, 2006 13.16 13.20 13.11 13.14 2,948,371 +0.02(+0.16%)
Dec 26, 2006 13.19 13.19 13.04 13.12 1,464,811 -0.07(-0.55%)
Dec 22, 2006 13.12 13.21 13.02 13.19 2,162,222 +0.07(+0.50%)
Dec 21, 2006 13.23 13.24 13.10 13.13 2,232,838 -0.06(-0.49%)
Dec 20, 2006 13.15 13.22 13.13 13.19 3,065,231 +0.02(+0.16%)
Dec 19, 2006 13.07 13.18 13.06 13.17 2,999,614 +0.10(+0.73%)
Dec 18, 2006 13.23 13.26 13.04 13.07 2,122,852 -0.12(-0.89%)
Dec 15, 2006 13.28 13.30 13.19 13.19 5,741,762 -0.03(-0.21%)
Dec 14, 2006 12.92 13.23 12.88 13.22 4,206,334 +0.29(+2.28%)
Dec 13, 2006 12.90 12.96 12.84 12.92 4,040,105 +0.10(+0.77%)
Dec 12, 2006 12.80 12.92 12.77 12.82 6,204,827 +0.04(+0.28%)
Dec 11, 2006 12.71 12.81 12.66 12.79 3,485,177 +0.08(+0.64%)
Dec 08, 2006 12.71 12.78 12.63 12.71 2,720,275 +0.03(+0.21%)
Dec 07, 2006 12.68 12.74 12.62 12.68 3,275,829 -0.00(-0.03%)
Dec 06, 2006 12.71 12.71 12.62 12.68 3,431,434 -0.01(-0.10%)
Dec 05, 2006 12.67 12.77 12.58 12.70 3,053,982 +0.06(+0.51%)
Dec 04, 2006 12.53 12.67 12.48 12.63 2,067,859 +0.17(+1.37%)
Dec 01, 2006 12.40 12.58 12.31 12.46 2,305,953 -0.08(-0.66%)
Nov 30, 2006 12.44 12.64 12.36 12.54 4,251,953 +0.12(+1.00%)
Nov 29, 2006 12.27 12.43 12.27 12.42 3,943,868 +0.12(+1.00%)
Nov 28, 2006 12.26 12.32 12.18 12.30 6,349,184 +0.04(+0.31%)
Nov 27, 2006 12.24 12.33 12.20 12.26 3,712,023 +0.04(+0.29%)
Nov 24, 2006 12.25 12.31 12.13 12.22 1,286,084 -0.05(-0.40%)
Nov 22, 2006 12.31 12.33 12.20 12.27 1,544,801 -0.00(-0.01%)
Nov 21, 2006 12.28 12.34 12.23 12.27 3,295,826 +0.03(+0.25%)
Nov 20, 2006 12.36 12.36 12.20 12.24 3,160,219 -0.14(-1.11%)
Nov 17, 2006 12.39 12.42 12.28 12.38 2,140,975 -0.09(-0.73%)
Nov 16, 2006 12.40 12.50 12.36 12.47 2,098,480 +0.04(+0.33%)
Nov 15, 2006 12.38 12.52 12.35 12.43 2,857,757 +0.03(+0.23%)
Nov 14, 2006 12.29 12.44 12.18 12.40 3,233,334 +0.15(+1.25%)
Nov 13, 2006 12.32 12.41 12.17 12.25 2,444,061 -0.07(-0.60%)
Nov 10, 2006 12.32 12.35 12.22 12.32 2,594,666 +0.05(+0.39%)
Nov 09, 2006 12.34 12.34 12.20 12.27 4,340,067 +0.00(+0.01%)
Nov 08, 2006 12.28 12.32 12.24 12.27 3,250,832 -0.11(-0.90%)
Nov 07, 2006 12.31 12.46 12.28 12.38 3,023,986 +0.05(+0.42%)
Nov 06, 2006 12.06 12.39 12.05 12.33 5,042,477 +0.27(+2.27%)
Nov 03, 2006 12.12 12.13 11.97 12.06 2,409,065 -0.06(-0.49%)
Nov 02, 2006 12.05 12.17 12.01 12.12 2,567,170 -0.01(-0.08%)
Nov 01, 2006 12.19 12.27 12.10 12.13 5,353,687 -0.04(-0.29%)
Oct 31, 2006 12.16 12.19 12.08 12.16 5,005,607 +0.01(+0.05%)
Oct 30, 2006 11.94 12.28 11.91 12.16 5,243,701 +0.21(+1.80%)
Oct 27, 2006 12.02 12.10 11.90 11.94 4,323,194 -0.16(-1.30%)
Oct 26, 2006 11.92 12.11 11.89 12.10 4,252,578 +0.16(+1.34%)
Oct 25, 2006 11.91 11.97 11.80 11.94 5,967,983 -0.02(-0.17%)
Oct 24, 2006 11.92 12.01 11.89 11.96 5,469,922 -0.05(-0.41%)
Oct 23, 2006 11.99 12.04 11.98 12.01 5,281,821 +0.01(+0.07%)
Oct 20, 2006 12.57 12.57 11.93 12.00 6,852,244 -0.12(-0.96%)
Oct 19, 2006 12.23 12.23 12.05 12.12 6,103,590 -0.03(-0.28%)
Oct 18, 2006 12.17 12.22 12.09 12.15 6,029,850 +0.03(+0.22%)
Oct 17, 2006 12.15 12.17 12.04 12.12 1,801,018 -0.06(-0.51%)
Oct 16, 2006 12.13 12.19 12.11 12.19 2,300,954 +0.08(+0.63%)
Oct 13, 2006 12.14 12.16 12.07 12.11 2,180,344 -0.04(-0.36%)
Oct 12, 2006 12.16 12.18 12.06 12.15 5,643,650 +0.03(+0.22%)
Oct 11, 2006 12.12 12.20 12.09 12.13 4,832,504 +0.05(+0.44%)
Oct 10, 2006 12.09 12.11 12.02 12.07 4,341,942 -0.02(-0.20%)
Oct 09, 2006 11.82 12.14 11.78 12.10 2,855,258 +0.22(+1.86%)
Oct 06, 2006 11.87 11.95 11.85 11.88 4,760,638 -0.05(-0.42%)
Oct 05, 2006 11.90 11.93 11.85 11.93 3,692,025 -0.05(-0.43%)
Oct 04, 2006 11.88 11.99 11.87 11.98 4,563,788 +0.01(+0.11%)
Oct 03, 2006 11.88 11.99 11.81 11.96 4,736,891 +0.16(+1.38%)
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.