Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.45 14.50 14.31 14.35 50,090,860 -0.09(-0.65%)
Dec 28, 2006 14.42 14.52 14.32 14.44 43,340,872 -0.04(-0.31%)
Dec 27, 2006 14.38 14.53 14.31 14.49 44,546,308 +0.12(+0.85%)
Dec 26, 2006 14.30 14.40 14.30 14.37 32,170,006 -0.02(-0.15%)
Dec 22, 2006 14.41 14.47 14.36 14.39 36,843,740 -0.06(-0.38%)
Dec 21, 2006 14.54 14.59 14.41 14.44 60,773,708 -0.08(-0.53%)
Dec 20, 2006 14.49 14.71 14.48 14.52 80,345,064 +0.01(+0.04%)
Dec 19, 2006 14.32 14.54 14.27 14.52 87,885,552 +0.21(+1.43%)
Dec 18, 2006 14.21 14.38 14.17 14.31 69,103,448 +0.11(+0.74%)
Dec 15, 2006 14.16 14.30 14.15 14.21 90,003,680 +0.04(+0.31%)
Dec 14, 2006 14.12 14.22 14.07 14.16 66,620,208 +0.09(+0.67%)
Dec 13, 2006 13.97 14.10 13.96 14.07 73,018,080 +0.12(+0.87%)
Dec 12, 2006 13.88 13.98 13.83 13.95 76,352,464 +0.01(+0.08%)
Dec 11, 2006 14.00 14.18 13.83 13.94 101,280,488 -0.01(-0.08%)
Dec 08, 2006 13.78 13.96 13.74 13.95 78,883,344 +0.17(+1.25%)
Dec 07, 2006 13.84 13.84 13.70 13.77 91,841,520 +0.03(+0.24%)
Dec 06, 2006 13.80 13.85 13.66 13.74 88,841,024 -0.01(-0.08%)
Dec 05, 2006 13.85 13.92 13.62 13.75 214,029,296 -0.04(-0.32%)
Dec 04, 2006 13.10 15.40 13.02 13.80 521,984,448 -1.64(-10.62%)
Dec 01, 2006 15.30 15.44 15.24 15.44 72,513,272 +0.21(+1.35%)
Nov 30, 2006 15.18 15.45 15.16 15.23 106,735,344 +0.23(+1.55%)
Nov 29, 2006 15.12 15.21 14.90 15.00 77,114,816 +0.01(+0.07%)
Nov 28, 2006 14.96 15.00 14.86 14.99 56,918,996 +0.04(+0.30%)
Nov 27, 2006 14.90 15.05 14.83 14.94 70,400,920 +0.04(+0.30%)
Nov 24, 2006 14.91 14.99 14.88 14.90 20,254,654 -0.12(-0.77%)
Nov 22, 2006 14.96 15.12 14.93 15.02 35,082,968 +0.08(+0.54%)
Nov 21, 2006 14.94 15.04 14.89 14.93 51,922,380 -0.05(-0.35%)
Nov 20, 2006 15.04 15.13 14.97 14.99 61,796,496 -0.09(-0.59%)
Nov 17, 2006 14.79 15.09 14.79 15.08 86,469,144 +0.25(+1.68%)
Nov 16, 2006 14.64 14.93 14.64 14.83 59,626,572 +0.13(+0.87%)
Nov 15, 2006 14.57 14.82 14.50 14.70 71,686,848 +0.16(+1.07%)
Nov 14, 2006 14.43 14.61 14.22 14.54 76,423,208 +0.20(+1.39%)
Nov 13, 2006 14.19 14.42 14.17 14.35 74,289,208 +0.10(+0.70%)
Nov 10, 2006 14.31 14.44 14.07 14.25 84,922,416 -0.07(-0.50%)
Nov 09, 2006 14.63 14.72 13.85 14.32 149,923,184 -0.43(-2.93%)
Nov 08, 2006 14.79 14.81 14.64 14.75 95,769,328 -0.37(-2.45%)
Nov 07, 2006 14.96 15.22 14.96 15.12 81,975,704 +0.17(+1.11%)
Nov 06, 2006 14.72 15.01 14.71 14.95 58,926,848 +0.24(+1.66%)
Nov 03, 2006 14.78 14.83 14.66 14.71 49,250,360 -0.08(-0.52%)
Nov 02, 2006 14.69 14.79 14.64 14.79 52,095,644 +0.08(+0.57%)
Nov 01, 2006 14.79 14.89 14.69 14.71 71,372,992 -0.06(-0.41%)
Oct 31, 2006 14.93 14.99 14.62 14.77 145,560,224 -0.30(-2.02%)
Oct 30, 2006 15.08 15.18 15.02 15.07 61,019,164 -0.01(-0.07%)
Oct 27, 2006 15.05 15.23 15.04 15.08 71,584,336 -0.03(-0.22%)
Oct 26, 2006 15.20 15.21 15.00 15.12 74,154,568 -0.08(-0.55%)
Oct 25, 2006 15.05 15.21 14.99 15.20 65,199,824 +0.09(+0.62%)
Oct 24, 2006 15.10 15.14 14.96 15.10 91,876,712 -0.26(-1.69%)
Oct 23, 2006 15.26 15.39 15.23 15.36 56,790,496 +0.03(+0.18%)
Oct 20, 2006 15.38 15.38 14.96 15.34 87,824,552 +0.00(+0.00%)
Oct 19, 2006 15.75 15.79 15.29 15.34 90,866,560 -0.23(-1.49%)
Oct 18, 2006 15.44 15.64 15.36 15.57 57,231,772 +0.21(+1.37%)
Oct 17, 2006 15.21 15.45 15.20 15.36 45,111,932 +0.03(+0.22%)
Oct 16, 2006 15.29 15.37 15.17 15.33 36,048,720 +0.04(+0.25%)
Oct 13, 2006 15.26 15.33 15.16 15.29 44,259,704 -0.03(-0.22%)
Oct 12, 2006 15.12 15.37 15.11 15.32 48,018,400 +0.20(+1.32%)
Oct 11, 2006 15.20 15.24 15.07 15.12 58,492,068 -0.15(-0.98%)
Oct 10, 2006 15.24 15.29 15.11 15.27 53,998,092 -0.05(-0.33%)
Oct 09, 2006 15.39 15.42 15.21 15.32 37,585,336 -0.14(-0.90%)
Oct 06, 2006 15.44 15.49 15.29 15.46 49,033,964 -0.05(-0.32%)
Oct 05, 2006 15.64 15.65 15.38 15.51 52,259,880 -0.19(-1.20%)
Oct 04, 2006 15.74 15.75 15.53 15.70 49,679,544 -0.04(-0.28%)
Oct 03, 2006 15.67 15.84 15.65 15.74 36,568,328 +0.06(+0.35%)
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.