Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 15.18 15.20 14.97 14.98 918,506 -0.20(-1.29%)
Dec 28, 2006 15.30 15.30 15.17 15.17 634,255 -0.13(-0.83%)
Dec 27, 2006 15.22 15.30 15.22 15.30 681,630 +0.14(+0.94%)
Dec 26, 2006 14.99 15.16 14.99 15.16 565,643 +0.11(+0.72%)
Dec 22, 2006 15.18 15.18 15.03 15.05 611,793 -0.12(-0.82%)
Dec 21, 2006 15.23 15.28 15.12 15.17 995,286 +0.01(+0.05%)
Dec 20, 2006 15.14 15.29 15.14 15.17 907,070 -0.02(-0.13%)
Dec 19, 2006 15.13 15.20 15.04 15.19 1,036,535 +0.05(+0.34%)
Dec 18, 2006 15.18 15.29 15.11 15.13 998,962 +0.05(+0.31%)
Dec 15, 2006 15.17 15.21 15.09 15.09 1,565,422 -0.06(-0.40%)
Dec 14, 2006 15.04 15.26 14.99 15.15 1,453,518 +0.11(+0.73%)
Dec 13, 2006 15.15 15.20 15.00 15.04 1,634,034 -0.05(-0.34%)
Dec 12, 2006 15.02 15.13 14.97 15.09 1,163,550 +0.08(+0.56%)
Dec 11, 2006 14.99 15.08 14.96 15.01 997,737 +0.02(+0.16%)
Dec 08, 2006 14.98 15.05 14.87 14.98 889,101 +0.00(+0.00%)
Dec 07, 2006 14.96 15.09 14.94 14.98 1,205,207 +0.02(+0.15%)
Dec 06, 2006 15.13 15.16 14.95 14.96 1,647,512 -0.24(-1.55%)
Dec 05, 2006 15.22 15.24 15.10 15.20 1,435,140 -0.02(-0.13%)
Dec 04, 2006 15.08 15.26 15.06 15.22 1,116,175 +0.11(+0.75%)
Dec 01, 2006 14.97 15.13 14.90 15.10 2,450,847 +0.14(+0.93%)
Nov 30, 2006 14.89 15.07 14.87 14.96 1,400,834 +0.07(+0.46%)
Nov 29, 2006 14.79 14.96 14.79 14.89 1,096,980 +0.16(+1.06%)
Nov 28, 2006 14.77 14.85 14.68 14.74 989,977 -0.03(-0.22%)
Nov 27, 2006 15.18 15.23 14.77 14.77 1,729,601 -0.50(-3.26%)
Nov 24, 2006 15.22 15.30 15.20 15.27 307,938 -0.00(-0.03%)
Nov 22, 2006 15.18 15.29 15.14 15.27 1,403,693 +0.10(+0.66%)
Nov 21, 2006 15.01 15.18 14.96 15.17 1,168,042 +0.17(+1.11%)
Nov 20, 2006 14.99 15.21 14.95 15.00 869,497 +0.02(+0.11%)
Nov 17, 2006 15.09 15.09 14.88 14.99 982,626 -0.12(-0.76%)
Nov 16, 2006 14.93 15.16 14.89 15.10 3,678,109 +0.19(+1.28%)
Nov 15, 2006 14.92 14.95 14.88 14.91 3,223,961 -0.13(-0.90%)
Nov 14, 2006 14.95 15.05 14.83 15.05 2,401,430 +0.09(+0.57%)
Nov 13, 2006 14.93 15.02 14.87 14.96 1,991,390 +0.03(+0.18%)
Nov 10, 2006 14.64 14.97 14.49 14.93 2,864,155 +0.32(+2.20%)
Nov 09, 2006 14.69 14.69 14.61 14.61 1,472,305 -0.07(-0.48%)
Nov 08, 2006 14.50 14.69 14.46 14.68 1,624,641 +0.13(+0.91%)
Nov 07, 2006 14.43 14.60 14.40 14.55 1,307,309 +0.09(+0.63%)
Nov 06, 2006 14.40 14.51 14.39 14.46 1,287,297 +0.06(+0.44%)
Nov 03, 2006 14.25 14.45 14.25 14.40 2,308,722 +0.22(+1.57%)
Nov 02, 2006 14.36 14.36 14.00 14.17 2,832,707 -0.33(-2.30%)
Nov 01, 2006 14.08 14.54 14.06 14.51 3,116,958 +0.42(+3.01%)
Oct 31, 2006 14.18 14.24 14.04 14.08 2,416,541 -0.05(-0.38%)
Oct 30, 2006 14.10 14.17 14.00 14.14 1,155,790 +0.06(+0.40%)
Oct 27, 2006 14.02 14.18 13.96 14.08 1,361,219 -0.01(-0.05%)
Oct 26, 2006 14.08 14.12 14.00 14.09 1,304,858 +0.02(+0.16%)
Oct 25, 2006 14.04 14.12 14.00 14.07 1,889,288 +0.04(+0.31%)
Oct 24, 2006 13.98 14.03 13.95 14.02 1,924,003 -0.01(-0.10%)
Oct 23, 2006 13.96 14.13 13.92 14.04 1,524,990 +0.05(+0.39%)
Oct 20, 2006 14.23 14.30 13.91 13.98 1,480,473 -0.24(-1.72%)
Oct 19, 2006 14.10 14.26 14.04 14.23 1,115,766 +0.16(+1.11%)
Oct 18, 2006 14.25 14.35 14.01 14.07 1,925,228 -0.15(-1.08%)
Oct 17, 2006 14.28 14.34 14.19 14.23 973,641 -0.12(-0.84%)
Oct 16, 2006 14.22 14.37 14.20 14.35 880,932 +0.15(+1.03%)
Oct 13, 2006 14.08 14.24 14.00 14.20 1,638,118 +0.12(+0.87%)
Oct 12, 2006 13.90 14.08 13.90 14.08 1,799,847 +0.20(+1.41%)
Oct 11, 2006 13.77 13.90 13.74 13.88 1,606,671 +0.06(+0.43%)
Oct 10, 2006 13.75 13.85 13.71 13.82 1,476,389 +0.11(+0.80%)
Oct 09, 2006 13.69 13.81 13.61 13.71 1,009,989 -0.02(-0.13%)
Oct 06, 2006 13.71 13.79 13.56 13.73 1,524,990 +0.02(+0.18%)
Oct 05, 2006 13.71 13.78 13.59 13.70 2,405,514 +0.01(+0.05%)
Oct 04, 2006 13.34 13.70 13.33 13.70 2,524,769 +0.37(+2.75%)
Oct 03, 2006 13.24 13.33 13.16 13.33 1,752,472 +0.09(+0.67%)
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.