Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 12.40 12.49 12.35 12.38 3,332,800 -0.02(-0.17%)
Dec 28, 2006 12.45 12.48 12.40 12.40 3,038,000 -0.04(-0.32%)
Dec 27, 2006 12.53 12.53 12.41 12.44 3,326,400 -0.07(-0.58%)
Dec 26, 2006 12.49 12.56 12.43 12.51 3,226,400 +0.02(+0.16%)
Dec 22, 2006 12.47 12.52 12.38 12.49 4,976,000 -0.04(-0.35%)
Dec 21, 2006 12.40 12.65 12.35 12.54 17,325,200 +0.06(+0.51%)
Dec 20, 2006 12.12 12.51 12.09 12.47 14,255,600 +0.45(+3.73%)
Dec 19, 2006 12.02 12.04 11.85 12.02 6,646,000 +0.00(+0.01%)
Dec 18, 2006 12.11 12.16 12.01 12.02 4,338,000 +0.02(+0.14%)
Dec 15, 2006 12.14 12.15 12.00 12.01 5,480,400 -0.12(-0.98%)
Dec 14, 2006 12.01 12.16 11.99 12.12 5,853,600 +0.14(+1.20%)
Dec 13, 2006 12.04 12.07 11.89 11.98 7,458,800 -0.09(-0.75%)
Dec 12, 2006 12.16 12.17 12.05 12.07 6,996,000 -0.11(-0.90%)
Dec 11, 2006 12.12 12.24 12.05 12.18 7,428,000 +0.05(+0.42%)
Dec 08, 2006 12.18 12.27 12.09 12.13 4,172,400 -0.11(-0.92%)
Dec 07, 2006 12.25 12.32 12.22 12.24 3,737,200 -0.03(-0.26%)
Dec 06, 2006 12.35 12.35 12.23 12.28 7,266,400 -0.04(-0.31%)
Dec 05, 2006 12.23 12.37 12.21 12.31 7,119,600 +0.05(+0.38%)
Dec 04, 2006 12.12 12.29 12.04 12.27 6,524,000 +0.07(+0.55%)
Dec 01, 2006 12.24 12.39 12.02 12.20 6,861,200 -0.17(-1.36%)
Nov 30, 2006 12.11 12.41 12.07 12.37 8,394,000 +0.26(+2.15%)
Nov 29, 2006 12.08 12.15 12.05 12.11 3,511,600 +0.11(+0.91%)
Nov 28, 2006 11.90 12.01 11.88 12.00 3,758,800 +0.02(+0.13%)
Nov 27, 2006 12.06 12.11 11.96 11.98 4,382,000 -0.11(-0.88%)
Nov 24, 2006 12.07 12.17 12.01 12.09 2,706,800 -0.04(-0.31%)
Nov 22, 2006 12.04 12.13 12.02 12.13 2,285,200 +0.06(+0.47%)
Nov 21, 2006 12.00 12.11 11.94 12.07 3,912,000 +0.03(+0.25%)
Nov 20, 2006 11.94 12.06 11.90 12.04 4,854,400 +0.10(+0.80%)
Nov 17, 2006 11.88 11.97 11.85 11.95 5,022,800 +0.04(+0.37%)
Nov 16, 2006 11.98 11.99 11.84 11.90 3,354,800 -0.03(-0.27%)
Nov 15, 2006 11.84 11.99 11.84 11.94 6,837,600 +0.10(+0.83%)
Nov 14, 2006 11.79 11.85 11.71 11.84 3,607,600 +0.07(+0.62%)
Nov 13, 2006 11.71 11.88 11.71 11.77 5,999,200 +0.01(+0.05%)
Nov 10, 2006 11.61 11.76 11.59 11.76 4,364,000 +0.16(+1.41%)
Nov 09, 2006 11.67 11.67 11.53 11.60 4,739,200 -0.03(-0.24%)
Nov 08, 2006 11.45 11.67 11.44 11.62 4,474,800 +0.06(+0.55%)
Nov 07, 2006 11.61 11.65 11.55 11.56 7,052,400 -0.04(-0.39%)
Nov 06, 2006 11.57 11.64 11.52 11.60 5,741,600 +0.03(+0.28%)
Nov 03, 2006 11.62 11.72 11.52 11.57 5,896,800 -0.03(-0.25%)
Nov 02, 2006 11.35 11.61 11.32 11.60 8,325,600 +0.18(+1.54%)
Nov 01, 2006 11.51 11.51 11.39 11.42 7,443,200 -0.06(-0.53%)
Oct 31, 2006 11.47 11.51 11.39 11.48 4,623,200 -0.02(-0.14%)
Oct 30, 2006 11.41 11.53 11.38 11.50 5,228,800 +0.02(+0.16%)
Oct 27, 2006 11.62 11.66 11.46 11.48 5,578,800 -0.23(-1.93%)
Oct 26, 2006 11.63 11.76 11.57 11.71 8,038,000 +0.04(+0.34%)
Oct 25, 2006 11.43 11.67 11.43 11.67 11,235,600 +0.28(+2.44%)
Oct 24, 2006 11.19 11.41 11.14 11.39 5,740,800 +0.10(+0.87%)
Oct 23, 2006 11.07 11.30 11.07 11.29 4,769,200 +0.22(+1.96%)
Oct 20, 2006 11.18 11.18 11.02 11.07 4,729,200 -0.10(-0.89%)
Oct 19, 2006 11.07 11.20 11.03 11.18 3,446,000 +0.05(+0.44%)
Oct 18, 2006 11.23 11.24 11.03 11.13 7,310,400 -0.09(-0.82%)
Oct 17, 2006 11.25 11.29 11.16 11.22 5,798,000 -0.10(-0.86%)
Oct 16, 2006 11.20 11.34 11.20 11.32 6,366,800 +0.12(+1.04%)
Oct 13, 2006 11.19 11.25 11.16 11.20 4,456,800 -0.03(-0.23%)
Oct 12, 2006 11.04 11.25 11.02 11.23 8,006,400 +0.17(+1.55%)
Oct 11, 2006 11.06 11.09 10.97 11.05 3,557,600 -0.02(-0.16%)
Oct 10, 2006 11.05 11.17 11.05 11.07 4,613,200 +0.02(+0.14%)
Oct 09, 2006 10.96 11.09 10.94 11.06 3,880,400 +0.04(+0.35%)
Oct 06, 2006 11.09 11.09 10.93 11.02 6,411,600 -0.11(-0.97%)
Oct 05, 2006 11.09 11.18 11.05 11.13 6,814,800 -0.04(-0.32%)
Oct 04, 2006 10.96 11.20 10.96 11.16 9,350,800 +0.18(+1.64%)
Oct 03, 2006 10.90 11.00 10.87 10.98 5,611,600 +0.05(+0.43%)
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.