Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 12.24 12.47 12.21 12.31 846,468 +0.04(+0.35%)
Dec 28, 2006 12.33 12.35 12.25 12.27 605,219 -0.05(-0.42%)
Dec 27, 2006 12.36 12.45 12.24 12.32 403,223 +0.02(+0.14%)
Dec 26, 2006 12.34 12.41 12.20 12.30 278,448 -0.07(-0.56%)
Dec 22, 2006 12.30 12.59 12.15 12.37 461,978 +0.10(+0.84%)
Dec 21, 2006 12.18 12.74 12.08 12.27 973,557 +0.18(+1.50%)
Dec 20, 2006 12.09 12.27 11.98 12.09 685,288 +0.04(+0.36%)
Dec 19, 2006 12.03 12.15 11.91 12.04 471,203 +0.06(+0.50%)
Dec 18, 2006 12.17 12.26 11.90 11.98 427,804 -0.19(-1.56%)
Dec 15, 2006 12.25 12.37 12.08 12.17 757,735 -0.02(-0.14%)
Dec 14, 2006 12.27 12.38 12.18 12.19 854,040 -0.03(-0.28%)
Dec 13, 2006 12.20 12.30 12.15 12.23 392,092 +0.12(+1.00%)
Dec 12, 2006 12.07 12.27 12.03 12.10 320,494 +0.03(+0.21%)
Dec 11, 2006 12.08 12.19 11.96 12.08 269,627 +0.00(+0.00%)
Dec 08, 2006 12.00 12.16 11.98 12.08 187,991 +0.03(+0.21%)
Dec 07, 2006 12.11 12.11 11.97 12.05 424,658 -0.09(-0.78%)
Dec 06, 2006 12.27 12.33 11.99 12.15 638,149 -0.12(-0.98%)
Dec 05, 2006 12.04 12.54 11.94 12.27 710,640 +0.22(+1.86%)
Dec 04, 2006 11.83 12.12 11.81 12.04 825,902 +0.18(+1.53%)
Dec 01, 2006 12.03 12.33 11.70 11.86 1,276,976 -0.16(-1.29%)
Nov 30, 2006 11.88 12.26 11.62 12.02 1,921,680 +0.78(+6.98%)
Nov 29, 2006 11.41 11.61 11.15 11.23 1,097,359 -0.14(-1.21%)
Nov 28, 2006 11.68 11.68 11.19 11.37 762,818 -0.32(-2.73%)
Nov 27, 2006 11.90 11.93 11.66 11.69 249,961 -0.28(-2.31%)
Nov 24, 2006 11.68 12.01 11.66 11.97 273,622 +0.24(+2.06%)
Nov 22, 2006 12.01 12.07 11.66 11.73 431,003 -0.30(-2.51%)
Nov 21, 2006 12.18 12.18 11.98 12.03 244,503 -0.19(-1.55%)
Nov 20, 2006 12.32 12.32 12.10 12.22 325,799 -0.16(-1.25%)
Nov 17, 2006 12.57 12.57 12.30 12.37 347,031 -0.21(-1.64%)
Nov 16, 2006 12.90 12.91 12.50 12.58 394,801 -0.28(-2.21%)
Nov 15, 2006 12.73 12.89 12.61 12.86 306,324 +0.10(+0.81%)
Nov 14, 2006 12.42 12.80 12.32 12.76 519,135 +0.34(+2.71%)
Nov 13, 2006 12.50 12.69 12.38 12.42 375,898 -0.23(-1.84%)
Nov 10, 2006 11.89 12.67 11.80 12.66 452,010 +0.78(+6.53%)
Nov 09, 2006 12.53 12.53 11.80 11.88 734,343 -0.59(-4.70%)
Nov 08, 2006 12.42 12.73 12.24 12.47 661,923 +0.02(+0.14%)
Nov 07, 2006 12.15 12.60 12.10 12.45 977,109 +0.35(+2.92%)
Nov 06, 2006 11.69 12.19 11.53 12.10 1,245,983 +0.61(+5.33%)
Nov 03, 2006 11.24 11.73 11.10 11.48 1,425,944 +0.30(+2.70%)
Nov 02, 2006 10.92 11.23 10.88 11.18 399,484 +0.18(+1.65%)
Nov 01, 2006 11.16 11.30 10.98 11.00 326,069 -0.17(-1.54%)
Oct 31, 2006 11.12 11.36 11.08 11.17 415,788 +0.03(+0.31%)
Oct 30, 2006 10.91 11.23 10.85 11.14 266,923 +0.22(+1.97%)
Oct 27, 2006 11.16 11.22 10.92 10.92 363,866 -0.30(-2.69%)
Oct 26, 2006 10.93 11.27 10.93 11.23 298,149 +0.25(+2.28%)
Oct 25, 2006 11.10 11.21 10.92 10.98 363,352 -0.10(-0.93%)
Oct 24, 2006 11.17 11.19 11.04 11.08 235,149 -0.09(-0.77%)
Oct 23, 2006 11.02 11.48 11.00 11.16 254,795 +0.04(+0.39%)
Oct 20, 2006 11.26 11.27 11.01 11.12 191,415 -0.09(-0.77%)
Oct 19, 2006 11.37 11.49 11.15 11.21 410,158 -0.22(-1.96%)
Oct 18, 2006 11.57 11.70 11.34 11.43 473,876 -0.06(-0.52%)
Oct 17, 2006 11.71 11.71 11.41 11.49 259,441 -0.30(-2.56%)
Oct 16, 2006 11.36 11.92 11.33 11.79 971,310 +0.68(+6.13%)
Oct 13, 2006 11.16 11.20 11.04 11.11 350,595 -0.03(-0.23%)
Oct 12, 2006 11.02 11.16 10.93 11.14 320,080 +0.14(+1.25%)
Oct 11, 2006 10.89 11.04 10.85 11.00 340,242 +0.00(+0.00%)
Oct 10, 2006 10.92 11.07 10.87 11.00 263,354 +0.05(+0.47%)
Oct 09, 2006 10.87 10.98 10.79 10.95 326,660 +0.03(+0.32%)
Oct 06, 2006 11.09 11.14 10.83 10.91 550,148 -0.25(-2.24%)
Oct 05, 2006 10.81 11.20 10.76 11.16 874,006 +0.28(+2.61%)
Oct 04, 2006 10.71 10.90 10.64 10.88 433,578 +0.13(+1.20%)
Oct 03, 2006 10.73 10.85 10.57 10.75 336,186 -0.03(-0.32%)
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.