Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.67 11.67 11.42 11.50 309,850 -0.11(-0.93%)
Oct 30, 2006 11.61 11.71 11.40 11.61 476,832 -0.03(-0.21%)
Oct 27, 2006 11.91 11.95 11.59 11.63 320,366 -0.37(-3.06%)
Oct 26, 2006 11.82 12.03 11.64 12.00 403,542 +0.22(+1.87%)
Oct 25, 2006 11.72 11.95 11.64 11.78 297,352 +0.05(+0.47%)
Oct 24, 2006 11.64 11.75 11.64 11.72 222,834 +0.05(+0.43%)
Oct 23, 2006 11.71 11.89 11.65 11.68 246,390 -0.06(-0.51%)
Oct 20, 2006 11.76 11.76 11.64 11.73 322,216 +0.01(+0.09%)
Oct 19, 2006 11.65 11.75 11.64 11.72 315,934 -0.02(-0.13%)
Oct 18, 2006 11.63 11.74 11.59 11.74 583,944 +0.09(+0.77%)
Oct 17, 2006 11.54 11.67 11.50 11.65 359,060 +0.04(+0.30%)
Oct 16, 2006 11.54 11.68 11.42 11.62 369,612 +0.04(+0.39%)
Oct 13, 2006 11.48 11.62 11.40 11.57 494,234 +0.06(+0.50%)
Oct 12, 2006 11.03 11.54 11.03 11.51 396,332 +0.58(+5.35%)
Oct 11, 2006 11.03 11.09 10.89 10.93 399,304 -0.19(-1.69%)
Oct 10, 2006 11.20 11.24 10.97 11.12 264,546 -0.14(-1.24%)
Oct 09, 2006 11.14 11.27 11.04 11.26 173,444 +0.05(+0.47%)
Oct 06, 2006 11.26 11.41 11.08 11.20 168,922 -0.14(-1.26%)
Oct 05, 2006 11.21 11.39 11.12 11.35 294,152 +0.06(+0.53%)
Oct 04, 2006 10.74 11.31 10.73 11.29 401,758 +0.49(+4.56%)
Oct 03, 2006 10.74 10.95 10.69 10.79 430,530 -0.02(-0.21%)
Oct 02, 2006 11.00 11.11 10.61 10.81 706,380 -0.23(-2.08%)
Sep 29, 2006 11.39 11.41 11.04 11.04 618,574 -0.38(-3.30%)
Sep 28, 2006 11.53 11.64 11.40 11.42 469,218 -0.04(-0.31%)
Sep 27, 2006 11.40 11.56 11.38 11.46 886,164 -0.04(-0.33%)
Sep 26, 2006 11.58 11.66 11.45 11.49 650,222 -0.13(-1.10%)
Sep 25, 2006 11.31 11.62 11.25 11.62 469,306 +0.30(+2.65%)
Sep 22, 2006 11.26 11.41 11.23 11.32 467,858 +0.00(+0.02%)
Sep 21, 2006 11.50 11.52 11.27 11.32 272,960 -0.16(-1.37%)
Sep 20, 2006 11.54 11.62 11.37 11.48 311,490 +0.04(+0.37%)
Sep 19, 2006 11.48 11.50 11.15 11.44 509,402 +0.01(+0.11%)
Sep 18, 2006 11.21 11.53 11.19 11.42 525,144 +0.18(+1.60%)
Sep 15, 2006 11.55 11.60 11.20 11.24 749,294 -0.22(-1.92%)
Sep 14, 2006 11.56 11.64 11.44 11.46 225,318 -0.18(-1.57%)
Sep 13, 2006 11.48 11.66 11.39 11.64 373,998 +0.18(+1.61%)
Sep 12, 2006 11.30 11.55 11.25 11.46 272,928 +0.22(+1.98%)
Sep 11, 2006 11.07 11.36 11.03 11.24 494,602 +0.07(+0.58%)
Sep 08, 2006 11.07 11.19 11.06 11.17 437,174 +0.09(+0.79%)
Sep 07, 2006 11.21 11.39 11.07 11.09 437,200 -0.16(-1.47%)
Sep 06, 2006 11.50 11.50 11.21 11.25 483,712 -0.34(-2.91%)
Sep 05, 2006 11.41 11.71 11.30 11.59 372,410 +0.09(+0.80%)
Sep 01, 2006 11.70 11.81 11.49 11.49 271,292 -0.19(-1.63%)
Aug 31, 2006 11.45 11.71 11.41 11.69 616,914 +0.30(+2.61%)
Aug 30, 2006 11.27 11.43 11.25 11.39 291,760 +0.12(+1.09%)
Aug 29, 2006 11.37 11.46 11.03 11.27 800,296 -0.13(-1.18%)
Aug 28, 2006 11.07 11.44 11.06 11.40 339,340 +0.26(+2.33%)
Aug 25, 2006 11.31 11.51 11.09 11.14 353,070 -0.15(-1.35%)
Aug 24, 2006 11.31 11.38 11.22 11.29 609,752 -0.02(-0.18%)
Aug 23, 2006 11.74 11.78 11.26 11.31 336,498 -0.41(-3.52%)
Aug 22, 2006 11.77 11.86 11.59 11.72 500,536 -0.09(-0.74%)
Aug 21, 2006 12.09 12.09 11.75 11.81 566,480 -0.38(-3.12%)
Aug 18, 2006 12.48 12.48 12.04 12.19 258,838 -0.22(-1.81%)
Aug 17, 2006 12.35 12.59 12.33 12.42 848,192 +0.02(+0.16%)
Aug 16, 2006 12.42 12.43 12.16 12.40 626,998 +0.15(+1.25%)
Aug 15, 2006 11.98 12.25 11.90 12.24 475,950 +0.35(+2.99%)
Aug 14, 2006 12.13 12.25 11.74 11.89 666,456 -0.17(-1.41%)
Aug 11, 2006 12.25 12.25 11.96 12.06 334,010 -0.24(-1.97%)
Aug 10, 2006 12.45 12.48 12.12 12.30 656,324 -0.22(-1.78%)
Aug 09, 2006 12.55 13.13 12.50 12.53 664,764 +0.06(+0.48%)
Aug 08, 2006 12.26 12.74 12.26 12.46 650,020 +0.21(+1.73%)
Aug 07, 2006 12.37 12.43 12.03 12.25 400,642 -0.24(-1.88%)
Aug 04, 2006 12.60 12.90 12.28 12.49 663,428 -0.11(-0.87%)
Aug 03, 2006 10.53 12.60 10.25 12.60 2,078,990 +1.33(+11.83%)
Aug 02, 2006 11.24 11.40 11.17 11.27 288,138 +0.15(+1.33%)
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.