Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.10 16.26 15.70 15.90 116,698 -0.16(-0.97%)
Dec 28, 2006 16.07 16.13 16.01 16.05 87,211 -0.00(-0.02%)
Dec 27, 2006 15.58 16.22 15.58 16.06 147,640 +0.43(+2.77%)
Dec 26, 2006 15.22 15.71 15.08 15.63 153,799 +0.42(+2.77%)
Dec 22, 2006 14.95 15.31 14.78 15.20 139,154 +0.27(+1.78%)
Dec 21, 2006 14.70 14.97 14.67 14.94 206,616 +0.24(+1.65%)
Dec 20, 2006 14.40 14.80 14.38 14.70 205,997 +0.26(+1.78%)
Dec 19, 2006 13.49 14.63 13.41 14.44 904,220 +0.89(+6.60%)
Dec 18, 2006 13.26 13.61 13.17 13.54 963,862 +0.41(+3.15%)
Dec 15, 2006 13.24 13.24 13.00 13.13 176,681 -0.02(-0.15%)
Dec 14, 2006 13.19 13.22 13.12 13.15 134,429 -0.04(-0.27%)
Dec 13, 2006 13.20 13.21 13.06 13.19 65,612 +0.09(+0.69%)
Dec 12, 2006 13.08 13.17 13.05 13.10 125,718 +0.01(+0.06%)
Dec 11, 2006 12.69 13.11 12.69 13.09 308,350 +0.45(+3.55%)
Dec 08, 2006 12.49 12.71 12.42 12.64 419,301 +0.15(+1.22%)
Dec 07, 2006 12.51 12.52 12.47 12.49 96,160 -0.02(-0.16%)
Dec 06, 2006 12.44 12.55 12.44 12.51 288,201 +0.05(+0.41%)
Dec 05, 2006 12.15 12.46 12.12 12.46 179,424 +0.33(+2.74%)
Dec 04, 2006 12.04 12.14 12.01 12.12 311,090 +0.12(+0.98%)
Dec 01, 2006 11.99 12.07 11.89 12.01 86,975 +0.01(+0.07%)
Nov 30, 2006 11.92 12.12 11.85 12.00 328,857 +0.04(+0.36%)
Nov 29, 2006 11.83 11.96 11.77 11.96 204,183 +0.14(+1.22%)
Nov 28, 2006 11.75 11.84 11.71 11.81 55,375 +0.05(+0.47%)
Nov 27, 2006 11.64 11.85 11.52 11.76 68,053 +0.06(+0.53%)
Nov 24, 2006 11.80 11.83 11.69 11.69 14,086 -0.20(-1.67%)
Nov 22, 2006 11.44 11.96 11.44 11.89 50,709 +0.01(+0.07%)
Nov 21, 2006 11.63 11.94 11.38 11.89 188,545 +0.25(+2.11%)
Nov 20, 2006 11.62 11.74 11.48 11.64 126,781 +0.02(+0.20%)
Nov 17, 2006 11.40 11.64 11.40 11.62 142,241 +0.21(+1.88%)
Nov 16, 2006 11.46 11.48 11.40 11.40 52,909 +0.00(+0.03%)
Nov 15, 2006 11.41 11.48 11.38 11.40 106,420 -0.03(-0.24%)
Nov 14, 2006 11.40 11.42 10.94 11.42 117,986 +0.10(+0.86%)
Nov 13, 2006 11.43 11.48 11.31 11.33 151,712 -0.09(-0.82%)
Nov 10, 2006 11.45 11.46 11.32 11.42 276,317 +0.05(+0.41%)
Nov 09, 2006 11.32 11.44 11.21 11.37 81,909 -0.04(-0.38%)
Nov 08, 2006 11.34 11.44 11.34 11.42 72,282 +0.01(+0.07%)
Nov 07, 2006 11.32 11.46 11.31 11.41 80,880 +0.07(+0.65%)
Nov 06, 2006 11.33 11.38 11.32 11.33 173,200 +0.07(+0.62%)
Nov 03, 2006 11.38 11.42 11.24 11.26 37,621 -0.12(-1.06%)
Nov 02, 2006 11.22 11.40 11.16 11.39 130,408 +0.16(+1.43%)
Nov 01, 2006 11.40 11.40 11.22 11.23 170,624 -0.11(-1.00%)
Oct 31, 2006 11.05 11.43 11.01 11.34 237,387 +0.28(+2.54%)
Oct 30, 2006 10.99 11.16 10.87 11.06 50,194 -0.03(-0.25%)
Oct 27, 2006 11.23 11.32 11.01 11.08 59,027 -0.14(-1.22%)
Oct 26, 2006 11.32 11.40 11.18 11.22 405,283 -0.08(-0.73%)
Oct 25, 2006 10.62 11.31 10.62 11.30 261,838 +0.68(+6.43%)
Oct 24, 2006 10.52 10.64 10.47 10.62 349,139 +0.11(+1.00%)
Oct 23, 2006 10.52 10.60 10.21 10.51 23,452 -0.01(-0.11%)
Oct 20, 2006 10.59 10.60 10.49 10.53 48,775 +0.00(+0.00%)
Oct 19, 2006 10.46 10.64 10.46 10.53 164,272 +0.02(+0.15%)
Oct 18, 2006 10.53 10.56 10.19 10.51 38,487 -0.07(-0.65%)
Oct 17, 2006 10.43 10.68 10.37 10.58 120,204 +0.07(+0.65%)
Oct 16, 2006 10.50 10.56 10.48 10.51 211,360 +0.04(+0.41%)
Oct 13, 2006 10.56 10.56 10.42 10.47 55,913 -0.05(-0.52%)
Oct 12, 2006 10.52 10.61 10.43 10.52 87,500 +0.10(+0.94%)
Oct 11, 2006 10.42 10.51 10.33 10.42 89,447 +0.00(+0.04%)
Oct 10, 2006 10.35 10.48 10.21 10.42 51,190 -0.02(-0.19%)
Oct 09, 2006 10.53 10.53 10.37 10.44 76,684 -0.07(-0.67%)
Oct 06, 2006 10.44 10.54 10.29 10.51 120,412 +0.01(+0.11%)
Oct 05, 2006 10.50 10.54 10.48 10.50 150,111 -0.03(-0.30%)
Oct 04, 2006 10.48 10.53 10.44 10.53 100,296 +0.06(+0.60%)
Oct 03, 2006 10.18 10.54 10.14 10.47 58,085 +0.30(+2.92%)
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.