Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.74 11.39 10.72 11.13 334,834 +0.35(+3.25%)
Sep 28, 2006 11.02 11.02 10.74 10.78 168,255 -0.16(-1.46%)
Sep 27, 2006 10.73 11.21 10.63 10.94 343,376 +0.24(+2.24%)
Sep 26, 2006 10.59 10.74 10.45 10.70 124,578 +0.15(+1.42%)
Sep 25, 2006 10.50 10.65 10.19 10.55 103,957 +0.09(+0.86%)
Sep 22, 2006 10.71 11.08 10.36 10.46 314,526 -0.25(-2.33%)
Sep 21, 2006 10.58 10.77 10.25 10.71 143,147 +0.14(+1.32%)
Sep 20, 2006 10.22 10.70 10.21 10.57 198,250 +0.34(+3.32%)
Sep 19, 2006 10.46 10.50 10.05 10.23 174,346 -0.23(-2.20%)
Sep 18, 2006 10.61 10.84 10.44 10.46 312,419 -0.17(-1.60%)
Sep 15, 2006 10.80 10.95 10.43 10.63 281,173 -0.09(-0.84%)
Sep 14, 2006 11.01 11.08 10.65 10.72 437,984 -0.37(-3.34%)
Sep 13, 2006 11.50 11.59 11.03 11.09 415,876 -0.45(-3.90%)
Sep 12, 2006 11.51 11.67 11.50 11.54 308,239 -0.03(-0.26%)
Sep 11, 2006 11.45 11.58 11.35 11.57 287,747 +0.12(+1.05%)
Sep 08, 2006 11.20 11.47 11.19 11.45 306,442 +0.30(+2.69%)
Sep 07, 2006 11.54 11.57 11.05 11.15 410,400 -0.50(-4.29%)
Sep 06, 2006 11.95 12.09 11.38 11.65 501,086 -0.35(-2.92%)
Sep 05, 2006 11.59 12.15 11.28 12.00 671,411 +0.34(+2.92%)
Sep 01, 2006 12.85 12.85 11.60 11.66 819,453 -1.18(-9.19%)
Aug 31, 2006 13.17 13.35 12.80 12.84 859,507 -0.21(-1.61%)
Aug 30, 2006 12.77 13.24 12.70 13.05 340,143 +0.24(+1.87%)
Aug 29, 2006 13.00 13.00 12.33 12.81 342,336 -0.06(-0.47%)
Aug 28, 2006 13.00 13.00 12.80 12.87 122,202 -0.06(-0.46%)
Aug 25, 2006 12.93 13.06 12.83 12.93 271,699 +0.01(+0.08%)
Aug 24, 2006 12.98 13.05 12.77 12.92 202,508 -0.08(-0.62%)
Aug 23, 2006 13.40 13.47 12.93 13.00 320,047 -0.35(-2.62%)
Aug 22, 2006 13.61 13.67 13.30 13.35 313,463 -0.32(-2.34%)
Aug 21, 2006 14.25 14.40 13.36 13.67 379,691 -0.51(-3.60%)
Aug 18, 2006 12.53 14.35 12.51 14.18 730,377 +1.96(+16.04%)
Aug 17, 2006 12.09 12.44 12.00 12.22 105,235 +0.06(+0.49%)
Aug 16, 2006 11.78 12.49 11.78 12.16 860,142 +0.41(+3.49%)
Aug 15, 2006 11.54 12.24 11.54 11.75 246,393 +0.22(+1.91%)
Aug 14, 2006 11.10 11.54 10.90 11.53 141,015 +0.34(+3.04%)
Aug 11, 2006 11.30 11.54 10.98 11.19 288,471 -0.16(-1.41%)
Aug 10, 2006 10.97 11.47 10.95 11.35 264,415 +0.26(+2.34%)
Aug 09, 2006 11.41 11.42 10.97 11.09 186,480 -0.24(-2.12%)
Aug 08, 2006 11.40 11.52 11.15 11.33 320,485 -0.05(-0.44%)
Aug 07, 2006 11.48 11.50 10.86 11.38 327,250 -0.19(-1.64%)
Aug 04, 2006 11.85 11.92 11.48 11.57 346,102 -0.13(-1.11%)
Aug 03, 2006 11.64 11.90 11.40 11.70 251,802 +0.00(+0.00%)
Aug 02, 2006 11.72 12.00 11.61 11.70 128,652 +0.02(+0.17%)
Aug 01, 2006 11.85 11.89 11.44 11.68 160,678 -0.21(-1.77%)
Jul 31, 2006 11.86 11.95 11.50 11.89 492,456 -0.03(-0.25%)
Jul 28, 2006 11.08 12.34 11.08 11.92 411,737 +0.90(+8.17%)
Jul 27, 2006 11.52 12.00 10.85 11.02 318,723 -0.37(-3.25%)
Jul 26, 2006 11.20 11.45 11.08 11.39 256,557 +0.15(+1.33%)
Jul 25, 2006 11.03 11.41 10.35 11.24 432,048 +0.25(+2.27%)
Jul 24, 2006 11.28 11.51 10.94 10.99 381,839 -0.29(-2.57%)
Jul 21, 2006 11.93 11.96 10.90 11.28 594,150 -0.78(-6.47%)
Jul 20, 2006 12.53 12.70 12.02 12.06 188,576 -0.39(-3.13%)
Jul 19, 2006 11.68 12.55 11.65 12.45 196,163 +0.77(+6.59%)
Jul 18, 2006 11.65 11.84 11.53 11.68 182,501 +0.04(+0.34%)
Jul 17, 2006 12.11 12.20 11.40 11.64 816,457 -0.49(-4.04%)
Jul 14, 2006 11.97 12.18 11.80 12.13 217,552 +0.11(+0.92%)
Jul 13, 2006 12.32 12.41 11.87 12.02 215,957 -0.35(-2.83%)
Jul 12, 2006 12.72 12.85 12.31 12.37 200,818 -0.40(-3.13%)
Jul 11, 2006 13.17 13.30 12.44 12.77 370,879 -0.48(-3.62%)
Jul 10, 2006 12.89 13.77 12.83 13.25 659,194 +0.37(+2.87%)
Jul 07, 2006 12.94 13.06 12.70 12.88 282,419 -0.12(-0.92%)
Jul 06, 2006 13.43 13.50 12.92 13.00 332,137 -0.34(-2.55%)
Jul 05, 2006 13.70 13.75 13.02 13.34 400,490 -0.45(-3.26%)
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.