Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.67 13.75 13.64 13.64 1,209,269 -0.06(-0.41%)
Dec 28, 2006 13.68 13.75 13.62 13.70 1,005,419 +0.03(+0.23%)
Dec 27, 2006 13.59 13.69 13.58 13.66 1,310,550 +0.10(+0.77%)
Dec 26, 2006 13.53 13.64 13.50 13.56 1,424,693 +0.05(+0.34%)
Dec 22, 2006 13.67 13.67 13.46 13.51 1,636,259 -0.16(-1.20%)
Dec 21, 2006 13.68 13.74 13.58 13.68 1,882,871 +0.00(+0.03%)
Dec 20, 2006 13.61 13.73 13.60 13.67 2,051,995 +0.03(+0.24%)
Dec 19, 2006 13.33 13.70 13.32 13.64 2,808,873 +0.19(+1.40%)
Dec 18, 2006 13.40 13.54 13.32 13.45 1,562,307 +0.01(+0.08%)
Dec 15, 2006 13.47 13.54 13.40 13.44 2,530,751 -0.00(-0.01%)
Dec 14, 2006 13.41 13.49 13.17 13.44 2,549,400 +0.13(+1.00%)
Dec 13, 2006 13.42 13.44 13.21 13.31 2,545,542 -0.09(-0.69%)
Dec 12, 2006 13.38 13.46 13.30 13.40 1,961,646 +0.05(+0.39%)
Dec 11, 2006 13.32 13.38 13.26 13.35 1,352,349 +0.08(+0.59%)
Dec 08, 2006 13.31 13.33 13.17 13.27 1,396,077 +0.01(+0.07%)
Dec 07, 2006 13.32 13.36 13.21 13.26 1,467,778 +0.01(+0.08%)
Dec 06, 2006 13.17 13.34 13.12 13.25 2,008,589 +0.06(+0.47%)
Dec 05, 2006 13.18 13.25 13.11 13.19 1,656,836 +0.00(+0.00%)
Dec 04, 2006 13.06 13.27 13.06 13.19 2,830,094 +0.19(+1.46%)
Dec 01, 2006 12.95 13.15 12.87 13.00 2,195,075 -0.07(-0.52%)
Nov 30, 2006 12.78 13.10 12.78 13.07 4,239,354 +0.32(+2.50%)
Nov 29, 2006 12.72 12.92 12.70 12.75 4,119,746 +0.05(+0.40%)
Nov 28, 2006 12.64 12.89 12.63 12.70 3,052,914 -0.01(-0.11%)
Nov 27, 2006 12.87 12.97 12.71 12.71 2,355,197 -0.22(-1.67%)
Nov 24, 2006 12.88 12.98 12.83 12.93 673,602 -0.01(-0.09%)
Nov 22, 2006 12.84 12.97 12.84 12.94 1,403,472 +0.07(+0.58%)
Nov 21, 2006 12.84 13.01 12.80 12.86 3,641,311 +0.10(+0.80%)
Nov 20, 2006 12.52 12.82 12.52 12.76 3,166,092 +0.17(+1.32%)
Nov 17, 2006 12.50 12.61 12.45 12.60 1,991,226 +0.06(+0.48%)
Nov 16, 2006 12.63 12.70 12.53 12.53 2,695,374 -0.02(-0.16%)
Nov 15, 2006 12.52 12.65 12.46 12.55 5,294,611 -0.04(-0.30%)
Nov 14, 2006 12.51 12.62 12.47 12.59 3,315,924 +0.15(+1.23%)
Nov 13, 2006 12.32 12.51 12.32 12.44 1,965,504 +0.09(+0.71%)
Nov 10, 2006 12.26 12.38 12.25 12.35 2,866,427 +0.15(+1.24%)
Nov 09, 2006 12.38 12.48 12.15 12.20 4,007,854 -0.18(-1.45%)
Nov 08, 2006 12.51 12.54 12.25 12.38 5,302,006 -0.29(-2.32%)
Nov 07, 2006 12.67 12.77 12.59 12.67 2,897,615 -0.04(-0.33%)
Nov 06, 2006 12.51 12.76 12.44 12.72 2,890,542 +0.21(+1.64%)
Nov 03, 2006 12.62 12.62 12.42 12.51 2,406,963 -0.10(-0.80%)
Nov 02, 2006 12.23 12.67 12.22 12.61 4,697,854 +0.28(+2.25%)
Nov 01, 2006 12.96 13.05 12.01 12.33 10,778,603 +0.21(+1.70%)
Oct 31, 2006 12.23 12.26 12.04 12.13 3,165,127 -0.03(-0.25%)
Oct 30, 2006 12.23 12.35 12.12 12.16 4,014,284 -0.10(-0.79%)
Oct 27, 2006 12.26 12.39 12.17 12.25 2,290,891 -0.04(-0.29%)
Oct 26, 2006 12.34 12.41 12.21 12.29 3,327,178 +0.24(+1.95%)
Oct 25, 2006 12.18 12.18 11.94 12.05 2,956,777 -0.15(-1.19%)
Oct 24, 2006 12.36 12.40 12.10 12.20 3,048,734 -0.23(-1.84%)
Oct 23, 2006 12.41 12.56 12.34 12.43 2,091,865 -0.00(-0.02%)
Oct 20, 2006 12.41 12.46 12.38 12.43 2,290,891 +0.06(+0.48%)
Oct 19, 2006 12.35 12.42 12.24 12.37 2,421,110 +0.08(+0.66%)
Oct 18, 2006 12.15 12.32 12.05 12.29 3,194,065 +0.24(+1.96%)
Oct 17, 2006 12.15 12.20 12.02 12.05 2,363,235 -0.10(-0.82%)
Oct 16, 2006 12.18 12.29 12.10 12.15 1,700,886 -0.07(-0.53%)
Oct 13, 2006 12.28 12.38 12.11 12.22 3,165,449 -0.12(-0.95%)
Oct 12, 2006 12.30 12.45 12.24 12.34 3,543,245 +0.10(+0.84%)
Oct 11, 2006 12.16 12.33 12.13 12.23 3,203,711 +0.02(+0.14%)
Oct 10, 2006 12.32 12.34 12.16 12.22 3,390,519 -0.10(-0.82%)
Oct 09, 2006 12.21 12.41 12.12 12.32 2,566,441 +0.11(+0.92%)
Oct 06, 2006 12.29 12.40 12.16 12.21 3,330,393 -0.11(-0.87%)
Oct 05, 2006 11.98 12.39 11.98 12.31 4,195,626 +0.35(+2.91%)
Oct 04, 2006 11.90 12.01 11.84 11.96 3,101,786 +0.03(+0.23%)
Oct 03, 2006 11.48 12.09 11.48 11.94 2,976,711 -0.13(-1.12%)
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.