Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.998 3.050 2.977 3.030 1,076,638,136 +0.14(+4.91%)
Dec 28, 2006 2.865 2.902 2.845 2.888 1,119,957,580 -0.02(-0.80%)
Dec 27, 2006 2.791 2.929 2.742 2.911 1,935,773,336 +0.00(+0.01%)
Dec 26, 2006 2.934 2.949 2.889 2.911 490,746,816 -0.02(-0.84%)
Dec 22, 2006 2.981 3.001 2.914 2.936 613,344,676 -0.02(-0.84%)
Dec 21, 2006 3.025 3.053 2.936 2.961 903,931,784 -0.07(-2.19%)
Dec 20, 2006 3.088 3.095 3.026 3.027 568,220,912 -0.06(-1.80%)
Dec 19, 2006 3.026 3.096 2.986 3.083 911,404,144 +0.03(+0.98%)
Dec 18, 2006 3.129 3.143 3.021 3.053 721,610,232 -0.08(-2.56%)
Dec 15, 2006 3.179 3.186 3.119 3.133 739,943,232 -0.03(-0.94%)
Dec 14, 2006 3.180 3.214 3.152 3.163 832,578,964 -0.02(-0.56%)
Dec 13, 2006 3.141 3.181 3.112 3.180 857,055,388 +0.10(+3.38%)
Dec 12, 2006 3.165 3.173 3.055 3.076 1,034,370,036 -0.09(-2.94%)
Dec 11, 2006 3.175 3.189 3.145 3.170 499,782,780 +0.02(+0.56%)
Dec 08, 2006 3.115 3.192 3.107 3.152 784,293,972 +0.04(+1.40%)
Dec 07, 2006 3.215 3.232 3.104 3.109 1,004,996,188 -0.10(-3.11%)
Dec 06, 2006 3.237 3.264 3.203 3.208 638,262,800 -0.05(-1.58%)
Dec 05, 2006 3.273 3.297 3.245 3.260 662,938,248 +0.01(+0.16%)
Dec 04, 2006 3.281 3.288 3.232 3.254 709,719,724 -0.01(-0.22%)
Dec 01, 2006 3.279 3.297 3.218 3.261 795,226,236 -0.01(-0.37%)
Nov 30, 2006 3.293 3.310 3.252 3.274 871,068,800 -0.01(-0.15%)
Nov 29, 2006 3.321 3.327 3.223 3.279 1,157,093,840 -0.00(-0.01%)
Nov 28, 2006 3.227 3.285 3.211 3.279 1,036,227,108 +0.08(+2.54%)
Nov 27, 2006 3.304 3.327 3.196 3.198 1,075,000,528 -0.07(-2.28%)
Nov 24, 2006 3.197 3.324 3.196 3.272 519,067,808 +0.05(+1.46%)
Nov 22, 2006 3.178 3.241 3.138 3.225 672,010,696 +0.06(+1.93%)
Nov 21, 2006 3.122 3.164 3.111 3.164 622,807,108 +0.08(+2.46%)
Nov 20, 2006 3.050 3.107 3.043 3.088 570,796,212 +0.02(+0.72%)
Nov 17, 2006 3.041 3.069 3.036 3.066 466,481,876 +0.01(+0.28%)
Nov 16, 2006 3.031 3.082 3.022 3.058 694,031,492 +0.06(+1.86%)
Nov 15, 2006 3.038 3.068 3.000 3.002 657,263,796 -0.03(-1.12%)
Nov 14, 2006 3.029 3.036 2.996 3.036 588,955,668 +0.02(+0.77%)
Nov 13, 2006 2.972 3.016 2.951 3.013 450,719,612 +0.04(+1.48%)
Nov 10, 2006 2.984 2.986 2.946 2.969 373,882,124 -0.01(-0.26%)
Nov 09, 2006 2.961 3.025 2.933 2.976 923,144,936 +0.03(+1.08%)
Nov 08, 2006 2.858 2.953 2.853 2.945 691,079,032 +0.07(+2.41%)
Nov 07, 2006 2.873 2.893 2.862 2.875 525,933,436 +0.03(+1.00%)
Nov 06, 2006 2.820 2.859 2.801 2.847 434,698,096 +0.05(+1.81%)
Nov 03, 2006 2.834 2.840 2.778 2.796 431,915,260 -0.02(-0.87%)
Nov 02, 2006 2.818 2.833 2.804 2.821 465,510,220 -0.01(-0.23%)
Nov 01, 2006 2.896 2.906 2.799 2.827 611,226,924 -0.07(-2.37%)
Oct 31, 2006 2.909 2.917 2.865 2.896 501,605,244 +0.02(+0.82%)
Oct 30, 2006 2.856 2.889 2.839 2.872 499,948,092 +0.00(+0.01%)
Oct 27, 2006 2.920 2.945 2.857 2.872 594,891,192 -0.06(-2.17%)
Oct 26, 2006 2.925 2.950 2.897 2.935 432,759,208 +0.02(+0.62%)
Oct 25, 2006 2.905 2.929 2.893 2.917 485,280,404 +0.02(+0.78%)
Oct 24, 2006 2.900 2.917 2.864 2.895 463,210,384 -0.01(-0.50%)
Oct 23, 2006 2.857 2.925 2.848 2.909 832,514,648 +0.05(+1.89%)
Oct 20, 2006 2.820 2.857 2.810 2.855 639,531,368 +0.03(+1.22%)
Oct 19, 2006 2.831 2.855 2.791 2.821 1,516,644,640 +0.16(+5.98%)
Oct 18, 2006 2.670 2.807 2.640 2.662 1,140,564,208 +0.01(+0.32%)
Oct 17, 2006 2.680 2.688 2.644 2.653 481,017,292 -0.04(-1.47%)
Oct 16, 2006 2.685 2.710 2.671 2.693 508,924,136 +0.01(+0.51%)
Oct 13, 2006 2.701 2.746 2.669 2.679 684,208,280 -0.01(-0.32%)
Oct 12, 2006 2.629 2.692 2.629 2.688 593,039,720 +0.07(+2.77%)
Oct 11, 2006 2.622 2.642 2.593 2.615 571,856,012 -0.02(-0.79%)
Oct 10, 2006 2.662 2.664 2.610 2.636 531,646,276 -0.03(-1.10%)
Oct 09, 2006 2.636 2.681 2.626 2.665 438,314,548 +0.01(+0.55%)
Oct 06, 2006 2.658 2.680 2.636 2.651 466,958,744 -0.02(-0.82%)
Oct 05, 2006 2.662 2.720 2.647 2.672 683,904,424 -0.02(-0.73%)
Oct 04, 2006 2.646 2.695 2.613 2.692 838,261,256 +0.05(+1.75%)
Oct 03, 2006 2.659 2.677 2.614 2.646 790,746,124 -0.03(-1.04%)
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.