Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.31 13.44 13.24 13.25 56,704,916 -0.11(-0.83%)
Dec 28, 2006 13.35 13.40 13.30 13.36 45,343,916 +0.01(+0.10%)
Dec 27, 2006 13.26 13.42 13.23 13.35 48,733,660 +0.16(+1.24%)
Dec 26, 2006 13.11 13.28 13.11 13.19 46,659,504 +0.05(+0.35%)
Dec 22, 2006 13.32 13.37 13.14 13.14 54,008,676 -0.19(-1.42%)
Dec 21, 2006 13.48 13.53 13.23 13.33 74,855,712 -0.15(-1.12%)
Dec 20, 2006 13.55 13.70 13.46 13.48 47,449,616 -0.04(-0.29%)
Dec 19, 2006 13.51 13.56 13.39 13.52 72,498,624 -0.12(-0.86%)
Dec 18, 2006 13.78 13.94 13.52 13.64 74,828,448 -0.08(-0.57%)
Dec 15, 2006 13.69 13.87 13.65 13.72 124,259,416 +0.12(+0.91%)
Dec 14, 2006 13.57 13.83 13.36 13.59 75,593,216 +0.05(+0.34%)
Dec 13, 2006 13.66 13.67 13.52 13.55 73,327,376 -0.02(-0.14%)
Dec 12, 2006 13.53 13.64 13.40 13.57 70,632,152 +0.02(+0.14%)
Dec 11, 2006 13.49 13.69 13.48 13.55 57,762,468 +0.01(+0.10%)
Dec 08, 2006 13.52 13.65 13.44 13.53 63,759,588 +0.02(+0.15%)
Dec 07, 2006 13.75 13.91 13.51 13.51 85,289,816 -0.16(-1.20%)
Dec 06, 2006 13.83 13.88 13.63 13.68 71,787,712 -0.14(-1.04%)
Dec 05, 2006 13.88 14.01 13.82 13.82 51,568,600 -0.07(-0.47%)
Dec 04, 2006 13.80 14.04 13.62 13.89 95,931,376 +0.19(+1.39%)
Dec 01, 2006 13.95 14.01 13.48 13.70 99,506,000 -0.30(-2.17%)
Nov 30, 2006 13.90 14.06 13.79 14.00 72,579,984 +0.10(+0.73%)
Nov 29, 2006 13.88 14.04 13.81 13.90 84,365,248 +0.17(+1.24%)
Nov 28, 2006 13.68 13.83 13.59 13.73 82,367,576 -0.03(-0.19%)
Nov 27, 2006 14.06 14.06 13.71 13.76 80,521,160 -0.37(-2.64%)
Nov 24, 2006 14.04 14.23 14.02 14.13 35,299,316 -0.09(-0.64%)
Nov 22, 2006 14.27 14.29 14.10 14.22 63,628,668 +0.10(+0.74%)
Nov 21, 2006 14.52 14.57 13.99 14.12 133,753,624 -0.46(-3.14%)
Nov 20, 2006 14.31 14.63 14.07 14.57 100,537,560 +0.11(+0.77%)
Nov 17, 2006 14.52 14.72 14.29 14.46 86,845,688 -0.15(-1.03%)
Nov 16, 2006 14.61 14.67 14.44 14.61 100,190,728 +0.00(+0.03%)
Nov 15, 2006 14.35 14.64 14.24 14.61 159,378,640 +0.29(+2.02%)
Nov 14, 2006 13.85 14.35 13.82 14.32 113,672,896 +0.58(+4.19%)
Nov 13, 2006 13.49 13.79 13.47 13.74 70,029,992 +0.27(+2.04%)
Nov 10, 2006 13.41 13.51 13.36 13.47 48,695,964 +0.10(+0.78%)
Nov 09, 2006 13.63 13.72 13.34 13.36 80,732,760 -0.19(-1.40%)
Nov 08, 2006 13.56 13.68 13.42 13.55 80,898,488 -0.06(-0.43%)
Nov 07, 2006 13.60 13.85 13.57 13.61 74,093,272 -0.01(-0.08%)
Nov 06, 2006 13.37 13.68 13.30 13.62 73,092,008 +0.20(+1.50%)
Nov 03, 2006 13.52 13.54 13.32 13.42 73,234,280 -0.11(-0.82%)
Nov 02, 2006 13.51 13.69 13.46 13.53 104,218,088 -0.22(-1.62%)
Nov 01, 2006 13.99 14.02 13.72 13.76 88,447,200 -0.21(-1.50%)
Oct 31, 2006 13.97 14.02 13.87 13.97 84,801,208 +0.05(+0.38%)
Oct 30, 2006 13.76 13.96 13.72 13.91 63,236,976 +0.10(+0.76%)
Oct 27, 2006 14.19 14.25 13.68 13.81 152,658,800 -0.44(-3.08%)
Oct 26, 2006 14.23 14.29 14.14 14.25 67,308,112 +0.03(+0.23%)
Oct 25, 2006 14.10 14.29 14.09 14.21 81,479,320 +0.07(+0.46%)
Oct 24, 2006 14.04 14.29 14.04 14.15 96,024,256 +0.11(+0.79%)
Oct 23, 2006 13.93 14.14 13.82 14.04 81,150,672 +0.08(+0.56%)
Oct 20, 2006 13.85 14.04 13.78 13.96 93,441,480 +0.20(+1.43%)
Oct 19, 2006 13.74 13.87 13.50 13.76 112,610,848 -0.05(-0.38%)
Oct 18, 2006 14.14 14.16 13.76 13.82 175,749,632 +0.14(+1.00%)
Oct 17, 2006 13.87 13.89 13.63 13.68 180,300,400 -0.46(-3.29%)
Oct 16, 2006 14.35 14.42 14.11 14.14 143,074,384 +0.01(+0.05%)
Oct 13, 2006 14.01 14.30 13.99 14.14 120,628,408 +0.07(+0.51%)
Oct 12, 2006 13.82 14.10 13.71 14.06 125,207,896 +0.39(+2.87%)
Oct 11, 2006 13.59 13.93 13.57 13.67 163,293,440 +0.00(+0.00%)
Oct 10, 2006 13.44 13.76 13.36 13.67 113,046,352 +0.18(+1.31%)
Oct 09, 2006 13.43 13.61 13.39 13.49 71,023,792 -0.01(-0.05%)
Oct 06, 2006 13.49 13.55 13.36 13.50 97,114,600 -0.10(-0.72%)
Oct 05, 2006 13.61 13.73 13.52 13.60 82,081,304 -0.03(-0.19%)
Oct 04, 2006 13.42 13.66 13.41 13.63 121,441,120 +0.16(+1.22%)
Oct 03, 2006 13.35 13.61 13.20 13.46 123,110,224 +0.09(+0.64%)
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.