Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.88 13.92 13.80 13.86 1,066,106 +0.04(+0.32%)
Dec 28, 2006 13.85 13.88 13.81 13.82 2,009,986 -0.13(-0.91%)
Dec 27, 2006 13.81 13.96 13.79 13.94 527,330 +0.06(+0.44%)
Dec 26, 2006 13.41 13.97 13.39 13.88 469,282 +0.04(+0.27%)
Dec 22, 2006 13.94 13.94 13.80 13.85 298,820 -0.07(-0.53%)
Dec 21, 2006 13.79 13.93 13.79 13.92 537,549 -0.20(-1.39%)
Dec 20, 2006 14.16 14.18 14.08 14.12 244,043 -0.07(-0.52%)
Dec 19, 2006 13.99 14.24 13.99 14.19 339,698 +0.29(+2.06%)
Dec 18, 2006 13.87 13.92 13.78 13.90 340,516 +0.04(+0.32%)
Dec 15, 2006 13.94 13.94 13.82 13.86 327,026 +0.07(+0.48%)
Dec 14, 2006 13.97 13.97 13.77 13.79 333,567 -0.18(-1.26%)
Dec 13, 2006 13.99 14.03 13.92 13.97 393,249 -0.04(-0.26%)
Dec 12, 2006 14.01 14.05 13.95 14.01 198,668 -0.01(-0.09%)
Dec 11, 2006 13.93 14.04 13.87 14.02 388,343 -0.11(-0.74%)
Dec 08, 2006 14.08 14.18 14.04 14.12 219,925 +0.00(+0.02%)
Dec 07, 2006 14.03 14.17 13.99 14.12 382,620 -0.06(-0.40%)
Dec 06, 2006 13.68 14.19 13.62 14.18 765,650 +0.22(+1.58%)
Dec 05, 2006 13.93 13.97 13.85 13.96 1,177,704 +0.03(+0.19%)
Dec 04, 2006 13.82 13.95 13.80 13.93 294,323 -0.01(-0.09%)
Dec 01, 2006 13.96 14.01 13.90 13.94 178,229 -0.04(-0.28%)
Nov 30, 2006 14.06 14.06 13.93 13.98 323,756 +0.02(+0.12%)
Nov 29, 2006 14.02 14.07 13.92 13.96 174,141 +0.10(+0.72%)
Nov 28, 2006 13.83 13.88 13.80 13.86 148,388 +0.24(+1.74%)
Nov 27, 2006 13.71 13.74 13.56 13.63 241,182 -0.17(-1.21%)
Nov 24, 2006 13.74 13.81 13.71 13.79 136,533 +0.08(+0.59%)
Nov 22, 2006 13.65 13.73 13.60 13.71 164,739 +0.05(+0.36%)
Nov 21, 2006 13.58 13.67 13.56 13.66 199,486 +0.07(+0.49%)
Nov 20, 2006 13.49 13.65 13.47 13.60 149,614 +0.12(+0.87%)
Nov 17, 2006 13.33 13.49 13.32 13.48 181,499 +0.03(+0.24%)
Nov 16, 2006 13.50 13.50 13.40 13.45 281,242 +0.00(+0.02%)
Nov 15, 2006 13.27 13.47 13.26 13.44 928,755 +0.20(+1.50%)
Nov 14, 2006 13.22 13.27 13.15 13.25 219,925 +0.03(+0.22%)
Nov 13, 2006 13.03 13.23 13.03 13.22 212,567 -0.07(-0.52%)
Nov 10, 2006 13.34 13.34 13.21 13.29 373,218 -0.14(-1.04%)
Nov 09, 2006 13.33 13.46 13.33 13.43 290,644 -0.03(-0.25%)
Nov 08, 2006 13.30 13.48 13.25 13.46 302,499 +0.03(+0.22%)
Nov 07, 2006 13.50 13.50 13.40 13.43 310,266 -0.16(-1.15%)
Nov 06, 2006 13.32 13.59 13.29 13.59 322,529 +0.10(+0.71%)
Nov 03, 2006 13.50 13.54 13.39 13.49 1,840,341 +0.20(+1.47%)
Nov 02, 2006 13.32 13.33 13.26 13.30 2,368,080 -0.10(-0.75%)
Nov 01, 2006 13.40 13.43 13.35 13.40 967,180 -0.06(-0.44%)
Oct 31, 2006 13.42 13.49 13.39 13.45 244,043 -0.05(-0.36%)
Oct 30, 2006 13.46 13.53 13.41 13.50 166,783 +0.04(+0.27%)
Oct 27, 2006 13.48 13.51 13.43 13.47 143,482 -0.13(-0.99%)
Oct 26, 2006 13.57 13.63 13.55 13.60 190,492 -0.04(-0.32%)
Oct 25, 2006 13.58 13.77 13.58 13.65 311,492 +0.24(+1.83%)
Oct 24, 2006 13.36 13.41 13.31 13.40 312,719 -0.01(-0.09%)
Oct 23, 2006 13.23 13.43 13.17 13.41 312,310 -0.02(-0.13%)
Oct 20, 2006 13.30 13.49 13.22 13.43 482,364 +0.13(+1.01%)
Oct 19, 2006 13.26 13.31 13.12 13.30 301,273 -0.05(-0.35%)
Oct 18, 2006 13.29 13.35 13.23 13.34 263,665 +0.02(+0.17%)
Oct 17, 2006 13.35 13.48 13.28 13.32 202,347 -0.07(-0.55%)
Oct 16, 2006 13.37 13.44 13.31 13.39 191,719 +0.18(+1.39%)
Oct 13, 2006 13.13 13.29 13.10 13.21 255,898 +0.13(+1.03%)
Oct 12, 2006 13.05 13.11 12.97 13.08 202,347 +0.05(+0.38%)
Oct 11, 2006 13.04 13.05 12.92 13.03 1,818,267 -0.15(-1.11%)
Oct 10, 2006 13.14 13.26 13.06 13.17 272,249 -0.13(-0.96%)
Oct 09, 2006 13.21 13.30 13.11 13.30 243,225 +0.09(+0.67%)
Oct 06, 2006 13.12 13.23 13.09 13.21 224,013 -0.05(-0.41%)
Oct 05, 2006 13.21 13.27 13.15 13.27 259,986 -0.08(-0.57%)
Oct 04, 2006 13.24 13.41 13.23 13.34 564,120 +0.02(+0.13%)
Oct 03, 2006 13.33 13.38 13.21 13.32 189,675 -0.07(-0.49%)
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.