Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.42 13.46 13.29 13.33 53,937,208 -0.09(-0.65%)
Dec 28, 2006 13.39 13.48 13.30 13.41 46,668,908 -0.04(-0.31%)
Dec 27, 2006 13.35 13.50 13.29 13.46 47,966,904 +0.11(+0.85%)
Dec 26, 2006 13.28 13.37 13.28 13.34 34,640,256 -0.02(-0.15%)
Dec 22, 2006 13.38 13.44 13.33 13.36 39,672,876 -0.05(-0.38%)
Dec 21, 2006 13.50 13.55 13.38 13.41 65,440,364 -0.07(-0.53%)
Dec 20, 2006 13.46 13.66 13.45 13.49 86,514,552 +0.01(+0.04%)
Dec 19, 2006 13.30 13.50 13.25 13.48 94,634,064 +0.19(+1.43%)
Dec 18, 2006 13.20 13.35 13.16 13.29 74,409,720 +0.10(+0.74%)
Dec 15, 2006 13.15 13.28 13.14 13.19 96,914,832 +0.04(+0.31%)
Dec 14, 2006 13.12 13.21 13.07 13.15 71,735,800 +0.09(+0.67%)
Dec 13, 2006 12.98 13.10 12.96 13.06 78,624,944 +0.11(+0.87%)
Dec 12, 2006 12.89 12.98 12.84 12.95 82,215,368 +0.01(+0.08%)
Dec 11, 2006 13.00 13.17 12.84 12.94 109,057,560 -0.01(-0.08%)
Dec 08, 2006 12.80 12.96 12.76 12.95 84,940,592 +0.16(+1.25%)
Dec 07, 2006 12.85 12.85 12.72 12.79 98,893,792 +0.03(+0.24%)
Dec 06, 2006 12.81 12.86 12.68 12.76 95,662,896 -0.01(-0.08%)
Dec 05, 2006 12.86 12.93 12.65 12.77 230,464,048 -0.04(-0.32%)
Dec 04, 2006 12.17 14.30 12.09 12.81 562,066,304 -1.52(-10.62%)
Dec 01, 2006 14.21 14.34 14.15 14.34 78,081,376 +0.19(+1.35%)
Nov 30, 2006 14.10 14.35 14.08 14.15 114,931,280 +0.22(+1.55%)
Nov 29, 2006 14.04 14.13 13.84 13.93 83,036,264 +0.01(+0.07%)
Nov 28, 2006 13.89 13.93 13.80 13.92 61,289,660 +0.04(+0.30%)
Nov 27, 2006 13.84 13.98 13.77 13.88 75,806,832 +0.04(+0.30%)
Nov 24, 2006 13.85 13.92 13.82 13.84 21,809,956 -0.11(-0.78%)
Nov 22, 2006 13.89 14.04 13.87 13.94 37,776,900 +0.07(+0.54%)
Nov 21, 2006 13.88 13.97 13.83 13.87 55,909,368 -0.05(-0.35%)
Nov 20, 2006 13.97 14.05 13.90 13.92 66,541,688 -0.08(-0.59%)
Nov 17, 2006 13.74 14.02 13.73 14.00 93,108,880 +0.23(+1.68%)
Nov 16, 2006 13.60 13.87 13.60 13.77 64,205,144 +0.12(+0.87%)
Nov 15, 2006 13.53 13.76 13.47 13.65 77,191,496 +0.14(+1.07%)
Nov 14, 2006 13.40 13.56 13.21 13.51 82,291,552 +0.19(+1.39%)
Nov 13, 2006 13.18 13.39 13.16 13.32 79,993,680 +0.09(+0.70%)
Nov 10, 2006 13.29 13.41 13.07 13.23 91,443,392 -0.07(-0.50%)
Nov 09, 2006 13.59 13.67 12.86 13.30 161,435,392 -0.40(-2.93%)
Nov 08, 2006 13.73 13.75 13.60 13.70 103,123,208 -0.34(-2.45%)
Nov 07, 2006 13.89 14.13 13.89 14.04 88,270,408 +0.15(+1.11%)
Nov 06, 2006 13.67 13.94 13.66 13.89 63,451,688 +0.23(+1.66%)
Nov 03, 2006 13.73 13.77 13.62 13.66 53,032,168 -0.07(-0.52%)
Nov 02, 2006 13.64 13.74 13.60 13.73 56,095,932 +0.08(+0.57%)
Nov 01, 2006 13.74 13.83 13.65 13.66 76,853,544 -0.06(-0.41%)
Oct 31, 2006 13.86 13.92 13.57 13.71 156,737,408 -0.28(-2.02%)
Oct 30, 2006 14.01 14.10 13.95 14.00 65,704,668 -0.01(-0.07%)
Oct 27, 2006 13.98 14.15 13.97 14.01 77,081,112 -0.03(-0.22%)
Oct 26, 2006 14.11 14.12 13.93 14.04 79,848,704 -0.08(-0.55%)
Oct 25, 2006 13.98 14.12 13.92 14.11 70,206,352 +0.09(+0.62%)
Oct 24, 2006 14.02 14.06 13.89 14.03 98,931,688 -0.24(-1.69%)
Oct 23, 2006 14.18 14.29 14.15 14.27 61,151,292 +0.03(+0.18%)
Oct 20, 2006 14.28 14.28 13.89 14.24 94,568,376 +0.00(+0.00%)
Oct 19, 2006 14.62 14.66 14.20 14.24 97,843,968 -0.22(-1.49%)
Oct 18, 2006 14.34 14.52 14.27 14.46 61,626,452 +0.20(+1.37%)
Oct 17, 2006 14.13 14.35 14.12 14.26 48,575,964 +0.03(+0.22%)
Oct 16, 2006 14.20 14.27 14.09 14.23 38,816,812 +0.04(+0.25%)
Oct 13, 2006 14.17 14.23 14.08 14.20 47,658,292 -0.03(-0.22%)
Oct 12, 2006 14.04 14.27 14.03 14.23 51,705,608 +0.19(+1.32%)
Oct 11, 2006 14.11 14.15 14.00 14.04 62,983,524 -0.14(-0.98%)
Oct 10, 2006 14.15 14.20 14.03 14.18 58,144,468 -0.05(-0.33%)
Oct 09, 2006 14.29 14.32 14.13 14.23 40,471,416 -0.13(-0.90%)
Oct 06, 2006 14.34 14.38 14.20 14.36 52,799,156 -0.05(-0.32%)
Oct 05, 2006 14.53 14.54 14.28 14.40 56,272,784 -0.18(-1.20%)
Oct 04, 2006 14.62 14.63 14.42 14.58 53,494,308 -0.04(-0.28%)
Oct 03, 2006 14.56 14.71 14.54 14.62 39,376,316 +0.05(+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.