Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.20 13.31 13.14 13.21 13,483,396 -0.07(-0.53%)
Dec 28, 2006 13.35 13.38 13.23 13.28 12,877,457 -0.14(-1.05%)
Dec 27, 2006 13.31 13.46 13.31 13.42 13,034,007 +0.16(+1.17%)
Dec 26, 2006 13.27 13.46 13.19 13.26 11,294,958 -0.08(-0.63%)
Dec 22, 2006 13.56 13.62 13.33 13.35 15,138,007 -0.17(-1.25%)
Dec 21, 2006 13.55 13.57 13.27 13.52 27,282,868 -0.04(-0.26%)
Dec 20, 2006 13.47 13.86 13.38 13.55 26,625,216 +0.18(+1.37%)
Dec 19, 2006 13.52 13.63 13.21 13.37 35,047,736 -0.44(-3.17%)
Dec 18, 2006 13.91 14.05 13.72 13.81 17,741,550 +0.05(+0.36%)
Dec 15, 2006 14.10 14.19 13.69 13.76 28,918,778 -0.23(-1.62%)
Dec 14, 2006 13.89 14.10 13.76 13.98 21,595,508 +0.18(+1.28%)
Dec 13, 2006 13.97 14.11 13.71 13.81 20,407,854 -0.13(-0.96%)
Dec 12, 2006 14.12 14.19 13.83 13.94 48,552,948 -0.40(-2.80%)
Dec 11, 2006 14.82 14.82 14.26 14.34 24,848,058 -0.27(-1.84%)
Dec 08, 2006 14.72 14.82 14.49 14.61 18,892,650 -0.25(-1.66%)
Dec 07, 2006 15.35 15.39 14.51 14.86 51,304,684 -0.59(-3.84%)
Dec 06, 2006 15.56 15.77 15.44 15.45 26,808,402 -0.04(-0.23%)
Dec 05, 2006 14.96 15.53 14.94 15.49 31,216,588 +0.67(+4.53%)
Dec 04, 2006 14.82 14.94 14.70 14.82 20,437,606 -0.02(-0.14%)
Dec 01, 2006 14.67 15.21 13.75 14.84 25,741,738 -0.38(-2.50%)
Nov 30, 2006 15.20 15.32 14.83 15.22 16,183,844 +0.05(+0.33%)
Nov 29, 2006 14.89 15.18 14.87 15.17 20,654,792 +0.40(+2.68%)
Nov 28, 2006 14.82 14.93 14.63 14.77 25,311,050 -0.04(-0.29%)
Nov 27, 2006 15.21 15.25 14.68 14.82 24,053,550 -0.27(-1.78%)
Nov 24, 2006 15.06 15.26 15.00 15.08 5,307,249 -0.12(-0.79%)
Nov 22, 2006 14.94 15.23 14.89 15.20 25,208,336 +0.38(+2.57%)
Nov 21, 2006 14.90 14.99 14.67 14.82 22,207,964 +0.05(+0.33%)
Nov 20, 2006 14.86 14.96 14.63 14.77 18,322,272 -0.20(-1.32%)
Nov 17, 2006 15.25 15.28 14.89 14.97 15,072,979 -0.28(-1.85%)
Nov 16, 2006 15.32 15.39 15.07 15.25 23,395,616 +0.15(+0.98%)
Nov 15, 2006 15.11 15.20 15.00 15.11 23,266,126 +0.06(+0.42%)
Nov 14, 2006 14.74 15.18 14.67 15.04 41,496,736 +0.44(+3.00%)
Nov 13, 2006 14.12 14.65 14.12 14.60 23,097,676 +0.40(+2.83%)
Nov 10, 2006 14.25 14.30 14.09 14.20 14,517,617 -0.01(-0.05%)
Nov 09, 2006 14.73 14.79 14.19 14.21 20,108,214 -0.39(-2.66%)
Nov 08, 2006 14.68 14.79 14.36 14.60 21,081,372 -0.28(-1.85%)
Nov 07, 2006 14.63 14.96 14.61 14.87 33,132,870 +0.33(+2.28%)
Nov 06, 2006 14.53 14.61 14.34 14.54 16,802,818 +0.06(+0.44%)
Nov 03, 2006 14.58 14.65 14.29 14.48 20,015,984 +0.14(+0.98%)
Nov 02, 2006 14.29 14.36 13.91 14.34 21,873,614 +0.01(+0.10%)
Nov 01, 2006 14.56 14.67 14.21 14.32 17,188,596 -0.10(-0.69%)
Oct 31, 2006 14.68 14.81 14.34 14.42 23,612,520 -0.19(-1.30%)
Oct 30, 2006 14.43 14.72 14.34 14.61 33,315,488 +0.08(+0.53%)
Oct 27, 2006 15.03 15.13 14.48 14.53 32,207,314 -0.44(-2.92%)
Oct 26, 2006 15.00 15.06 14.82 14.97 36,915,848 +0.08(+0.52%)
Oct 25, 2006 15.61 15.61 14.63 14.89 87,787,576 -1.44(-8.82%)
Oct 24, 2006 16.38 16.43 15.71 16.33 34,512,208 -0.18(-1.07%)
Oct 23, 2006 16.62 16.81 16.38 16.51 19,842,434 +0.09(+0.56%)
Oct 20, 2006 16.81 16.83 16.34 16.42 22,436,200 -0.35(-2.06%)
Oct 19, 2006 17.07 17.12 16.52 16.76 17,714,490 -0.47(-2.74%)
Oct 18, 2006 17.46 17.56 17.06 17.24 14,971,115 -0.23(-1.33%)
Oct 17, 2006 17.55 17.57 17.14 17.47 10,485,433 -0.18(-1.00%)
Oct 16, 2006 17.79 18.05 17.64 17.65 8,625,962 -0.14(-0.79%)
Oct 13, 2006 17.56 17.84 17.51 17.79 11,743,073 +0.11(+0.64%)
Oct 12, 2006 17.66 17.79 17.54 17.67 12,045,122 +0.09(+0.52%)
Oct 11, 2006 17.43 17.77 17.30 17.58 12,107,175 +0.16(+0.89%)
Oct 10, 2006 17.36 17.70 17.34 17.43 12,277,326 +0.15(+0.86%)
Oct 09, 2006 17.17 17.42 17.15 17.28 6,356,345 -0.08(-0.45%)
Oct 06, 2006 17.43 17.55 17.26 17.36 11,854,712 -0.23(-1.28%)
Oct 05, 2006 17.23 17.65 17.09 17.58 17,563,608 +0.44(+2.55%)
Oct 04, 2006 16.86 17.28 16.77 17.14 17,580,042 +0.21(+1.25%)
Oct 03, 2006 16.89 17.07 16.63 16.93 8,792,996 +0.03(+0.17%)
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.