Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.84 11.84 11.58 11.68 12,748 -0.02(-0.17%)
Dec 28, 2006 11.67 11.79 11.50 11.70 31,020 -0.09(-0.76%)
Dec 27, 2006 11.90 11.90 11.72 11.79 7,778 -0.10(-0.84%)
Dec 26, 2006 11.85 12.16 11.85 11.89 10,600 +0.04(+0.34%)
Dec 22, 2006 11.62 11.85 11.62 11.85 10,185 +0.34(+2.95%)
Dec 21, 2006 11.50 11.55 11.45 11.51 71,869 +0.01(+0.09%)
Dec 20, 2006 11.53 11.65 11.40 11.50 10,733 -0.14(-1.20%)
Dec 19, 2006 11.62 11.65 11.59 11.64 4,449 -0.11(-0.94%)
Dec 18, 2006 11.95 12.00 11.65 11.75 5,255 -0.21(-1.76%)
Dec 15, 2006 11.85 11.99 11.85 11.96 3,435 +0.06(+0.50%)
Dec 14, 2006 11.90 12.03 11.85 11.90 1,800 -0.05(-0.42%)
Dec 13, 2006 12.00 12.00 11.90 11.95 1,610 +0.07(+0.59%)
Dec 12, 2006 12.17 12.17 11.88 11.88 16,123 -0.22(-1.82%)
Dec 11, 2006 12.06 12.10 12.05 12.10 4,789 +0.00(+0.00%)
Dec 08, 2006 12.03 12.10 11.91 12.10 6,310 +0.05(+0.41%)
Dec 07, 2006 11.80 12.08 11.78 12.05 10,253 +0.25(+2.12%)
Dec 06, 2006 11.55 11.91 11.55 11.80 5,220 +0.20(+1.72%)
Dec 05, 2006 11.65 11.65 11.50 11.60 36,227 -0.20(-1.69%)
Dec 04, 2006 11.91 11.91 11.60 11.80 19,063 -0.12(-1.01%)
Dec 01, 2006 11.91 12.00 11.86 11.92 10,379 -0.07(-0.59%)
Nov 30, 2006 11.95 12.05 11.91 11.99 13,100 -0.06(-0.49%)
Nov 29, 2006 12.05 12.07 11.81 12.05 33,843 -0.12(-0.99%)
Nov 28, 2006 12.25 12.25 12.07 12.17 13,775 +0.12(+1.00%)
Nov 27, 2006 12.49 12.49 12.05 12.05 28,355 -0.11(-0.90%)
Nov 24, 2006 12.15 12.25 12.15 12.16 3,800 -0.09(-0.73%)
Nov 22, 2006 12.40 12.57 12.15 12.25 14,575 -0.50(-3.92%)
Nov 21, 2006 12.30 12.79 12.30 12.75 19,024 +0.40(+3.24%)
Nov 20, 2006 12.28 12.56 12.28 12.35 6,010 +0.00(+0.00%)
Nov 17, 2006 12.74 12.74 12.34 12.35 2,170 -0.30(-2.37%)
Nov 16, 2006 12.65 12.75 12.64 12.65 4,048 -0.00(-0.01%)
Nov 15, 2006 12.54 12.74 12.54 12.65 5,553 +0.09(+0.72%)
Nov 14, 2006 12.50 12.65 12.50 12.56 6,599 +0.01(+0.08%)
Nov 13, 2006 12.66 12.68 12.25 12.55 5,315 +0.00(+0.00%)
Nov 10, 2006 12.45 12.64 12.45 12.55 6,500 +0.13(+1.05%)
Nov 09, 2006 12.24 12.46 12.24 12.42 4,150 +0.08(+0.65%)
Nov 08, 2006 12.19 12.44 12.19 12.34 9,230 +0.09(+0.73%)
Nov 07, 2006 12.20 12.25 12.20 12.25 1,810 +0.10(+0.82%)
Nov 06, 2006 12.14 12.19 12.14 12.15 3,300 -0.10(-0.82%)
Nov 03, 2006 12.21 12.25 12.15 12.25 5,310 -0.05(-0.41%)
Nov 02, 2006 11.51 12.30 11.51 12.30 23,947 -0.20(-1.60%)
Nov 01, 2006 12.60 12.60 12.50 12.50 11,530 -0.13(-1.03%)
Oct 31, 2006 12.50 12.70 12.50 12.63 1,100 -0.02(-0.16%)
Oct 30, 2006 12.55 12.65 12.27 12.65 10,813 +0.05(+0.40%)
Oct 27, 2006 12.61 12.79 12.60 12.60 14,940 -0.19(-1.49%)
Oct 26, 2006 12.79 12.79 12.65 12.79 11,700 +0.28(+2.24%)
Oct 25, 2006 12.50 12.65 12.50 12.51 4,146 -0.29(-2.27%)
Oct 24, 2006 12.50 12.85 12.50 12.80 5,098 +0.10(+0.79%)
Oct 23, 2006 12.53 12.75 12.34 12.70 1,452 +0.18(+1.44%)
Oct 20, 2006 12.71 12.71 12.52 12.52 400 +0.00(+0.00%)
Oct 19, 2006 12.53 12.61 12.52 12.52 1,362 -0.11(-0.85%)
Oct 18, 2006 12.75 12.75 12.50 12.63 5,998 -0.07(-0.57%)
Oct 17, 2006 12.40 12.72 12.40 12.70 1,000 +0.24(+1.93%)
Oct 16, 2006 12.40 12.46 12.26 12.46 15,182 -0.04(-0.32%)
Oct 13, 2006 12.70 12.70 12.50 12.50 12,602 -0.10(-0.79%)
Oct 12, 2006 12.45 12.60 12.40 12.60 3,617 +0.16(+1.29%)
Oct 11, 2006 12.44 12.44 12.35 12.44 640 +0.16(+1.30%)
Oct 10, 2006 12.14 12.30 12.10 12.28 9,502 +0.04(+0.33%)
Oct 09, 2006 12.23 12.24 12.10 12.24 2,955 +0.10(+0.82%)
Oct 06, 2006 12.14 12.20 12.14 12.14 2,760 -0.11(-0.90%)
Oct 05, 2006 12.13 12.25 12.05 12.25 1,956 +0.00(+0.00%)
Oct 04, 2006 12.00 12.25 12.00 12.25 29,001 +0.15(+1.24%)
Oct 03, 2006 12.07 12.35 12.07 12.10 19,300 -0.14(-1.14%)
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.