Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.05 11.43 11.01 11.34 237,387 +0.28(+2.54%)
Oct 30, 2006 10.99 11.16 10.87 11.06 50,194 -0.03(-0.25%)
Oct 27, 2006 11.23 11.32 11.01 11.08 59,027 -0.14(-1.22%)
Oct 26, 2006 11.32 11.40 11.18 11.22 405,283 -0.08(-0.73%)
Oct 25, 2006 10.62 11.31 10.62 11.30 261,838 +0.68(+6.43%)
Oct 24, 2006 10.52 10.64 10.47 10.62 349,139 +0.11(+1.00%)
Oct 23, 2006 10.52 10.60 10.21 10.51 23,452 -0.01(-0.11%)
Oct 20, 2006 10.59 10.60 10.49 10.53 48,775 +0.00(+0.00%)
Oct 19, 2006 10.46 10.64 10.46 10.53 164,272 +0.02(+0.15%)
Oct 18, 2006 10.53 10.56 10.19 10.51 38,487 -0.07(-0.65%)
Oct 17, 2006 10.43 10.68 10.37 10.58 120,204 +0.07(+0.65%)
Oct 16, 2006 10.50 10.56 10.48 10.51 211,360 +0.04(+0.41%)
Oct 13, 2006 10.56 10.56 10.42 10.47 55,913 -0.05(-0.52%)
Oct 12, 2006 10.52 10.61 10.43 10.52 87,500 +0.10(+0.94%)
Oct 11, 2006 10.42 10.51 10.33 10.42 89,447 +0.00(+0.04%)
Oct 10, 2006 10.35 10.48 10.21 10.42 51,190 -0.02(-0.19%)
Oct 09, 2006 10.53 10.53 10.37 10.44 76,684 -0.07(-0.67%)
Oct 06, 2006 10.44 10.54 10.29 10.51 120,412 +0.01(+0.11%)
Oct 05, 2006 10.50 10.54 10.48 10.50 150,111 -0.03(-0.30%)
Oct 04, 2006 10.48 10.53 10.44 10.53 100,296 +0.06(+0.60%)
Oct 03, 2006 10.18 10.54 10.14 10.47 58,085 +0.30(+2.92%)
Oct 02, 2006 10.26 10.30 10.16 10.17 41,330 -0.11(-1.03%)
Sep 29, 2006 10.44 10.53 10.26 10.28 71,685 -0.22(-2.08%)
Sep 28, 2006 10.78 10.78 10.46 10.50 75,952 -0.05(-0.44%)
Sep 27, 2006 10.44 10.54 10.35 10.54 51,864 +0.05(+0.52%)
Sep 26, 2006 10.46 10.54 10.40 10.49 133,960 +0.04(+0.41%)
Sep 25, 2006 10.51 10.55 10.41 10.44 23,916 -0.03(-0.26%)
Sep 22, 2006 10.37 10.53 10.15 10.47 21,152 +0.06(+0.60%)
Sep 21, 2006 10.57 10.57 10.41 10.41 27,509 -0.12(-1.15%)
Sep 20, 2006 10.53 10.58 10.50 10.53 31,021 +0.03(+0.26%)
Sep 19, 2006 10.82 10.82 10.18 10.50 23,432 -0.17(-1.57%)
Sep 18, 2006 10.69 10.69 9.859 10.67 21,047 +0.07(+0.66%)
Sep 15, 2006 10.62 10.66 10.26 10.60 199,373 +0.06(+0.56%)
Sep 14, 2006 10.44 10.54 10.36 10.54 18,750 +0.05(+0.48%)
Sep 13, 2006 10.34 10.51 10.32 10.49 11,704 +0.14(+1.32%)
Sep 12, 2006 10.20 10.50 9.991 10.35 62,792 +0.18(+1.80%)
Sep 11, 2006 10.07 10.20 9.761 10.17 33,940 +0.02(+0.15%)
Sep 08, 2006 10.25 10.25 10.15 10.16 3,088 -0.09(-0.84%)
Sep 07, 2006 10.20 10.27 10.15 10.24 21,770 -0.01(-0.08%)
Sep 06, 2006 10.41 10.41 10.19 10.25 31,139 -0.26(-2.45%)
Sep 05, 2006 10.50 10.54 10.34 10.51 11,556 +0.00(+0.00%)
Sep 01, 2006 10.05 10.54 10.05 10.51 21,286 +0.47(+4.71%)
Aug 31, 2006 10.44 10.63 10.03 10.03 27,514 -0.36(-3.49%)
Aug 30, 2006 10.18 10.54 10.18 10.40 622,698 -0.13(-1.22%)
Aug 29, 2006 10.39 10.54 10.35 10.53 36,758 +0.16(+1.54%)
Aug 28, 2006 10.56 10.60 10.30 10.37 85,357 -0.16(-1.52%)
Aug 25, 2006 10.40 10.54 10.40 10.53 6,653 +0.08(+0.79%)
Aug 24, 2006 10.35 10.44 10.31 10.44 14,760 +0.09(+0.83%)
Aug 23, 2006 10.35 10.42 10.15 10.36 20,079 +0.05(+0.53%)
Aug 22, 2006 10.11 10.41 10.11 10.30 8,882 +0.15(+1.50%)
Aug 21, 2006 10.11 10.23 9.929 10.15 6,472 -0.05(-0.50%)
Aug 18, 2006 10.34 10.34 10.05 10.20 9,689 -0.11(-1.10%)
Aug 17, 2006 10.51 10.51 10.13 10.32 15,121 -0.11(-1.01%)
Aug 16, 2006 10.80 10.80 10.31 10.42 133,755 -0.28(-2.63%)
Aug 15, 2006 9.765 11.11 9.765 10.70 174,742 +1.14(+11.88%)
Aug 14, 2006 9.906 10.44 9.433 9.566 39,488 -0.22(-2.23%)
Aug 11, 2006 10.25 10.26 9.675 9.784 69,106 -0.53(-5.11%)
Aug 10, 2006 9.827 10.42 9.713 10.31 18,673 +0.41(+4.14%)
Aug 09, 2006 10.21 10.35 9.835 9.902 28,915 -0.18(-1.78%)
Aug 08, 2006 10.47 10.66 10.08 10.08 44,956 -0.27(-2.57%)
Aug 07, 2006 10.26 10.35 10.15 10.35 14,737 -0.02(-0.15%)
Aug 04, 2006 10.84 11.11 10.23 10.36 45,527 -0.35(-3.24%)
Aug 03, 2006 10.58 10.71 10.34 10.71 49,436 +0.09(+0.85%)
Aug 02, 2006 10.54 10.87 10.54 10.62 20,348 +0.04(+0.33%)
Aug 01, 2006 10.70 10.73 10.56 10.58 80,547 -0.20(-1.81%)
Jul 31, 2006 10.52 10.80 10.50 10.78 38,551 +0.09(+0.80%)
Jul 28, 2006 10.61 11.04 10.59 10.69 159,872 +0.05(+0.51%)
Jul 27, 2006 10.65 11.14 10.59 10.64 21,841 +0.09(+0.89%)
Jul 26, 2006 10.67 10.78 10.54 10.55 34,911 -0.21(-2.00%)
Jul 25, 2006 10.93 11.10 10.70 10.76 61,015 -0.14(-1.25%)
Jul 24, 2006 10.74 11.13 10.66 10.90 35,833 +0.27(+2.57%)
Jul 21, 2006 10.71 10.74 10.37 10.62 71,408 -0.05(-0.48%)
Jul 20, 2006 11.11 11.11 10.64 10.67 25,532 -0.36(-3.22%)
Jul 19, 2006 10.81 11.14 10.77 11.03 85,966 +0.26(+2.39%)
Jul 18, 2006 10.72 10.90 10.62 10.77 46,931 +0.13(+1.25%)
Jul 17, 2006 10.62 11.12 10.50 10.64 76,866 -0.05(-0.51%)
Jul 14, 2006 11.07 11.07 10.64 10.69 52,589 -0.29(-2.60%)
Jul 13, 2006 11.15 11.56 10.96 10.98 58,479 -0.12(-1.13%)
Jul 12, 2006 11.45 11.48 11.01 11.10 103,795 -0.37(-3.27%)
Jul 11, 2006 11.31 11.53 11.13 11.48 108,914 +0.20(+1.73%)
Jul 10, 2006 11.16 11.36 11.15 11.28 79,192 +0.08(+0.73%)
Jul 07, 2006 10.64 11.32 10.64 11.20 125,355 +0.43(+4.02%)
Jul 06, 2006 10.85 11.13 10.58 10.77 73,488 -0.12(-1.15%)
Jul 05, 2006 11.15 11.38 10.76 10.89 124,241 -0.43(-3.79%)
Jul 03, 2006 11.03 11.55 11.03 11.32 343,528 +0.25(+2.26%)
Jun 30, 2006 11.38 11.38 11.05 11.07 2,921,513 -0.27(-2.41%)
Jun 29, 2006 11.32 11.54 11.03 11.35 1,507,520 +0.10(+0.90%)
Jun 28, 2006 11.38 11.38 11.17 11.24 155,001 -0.08(-0.69%)
Jun 27, 2006 11.52 11.52 11.32 11.32 143,475 -0.15(-1.33%)
Jun 26, 2006 11.24 11.52 11.23 11.48 117,815 +0.23(+2.05%)
Jun 23, 2006 11.15 11.30 11.15 11.24 72,215 +0.10(+0.88%)
Jun 22, 2006 11.21 11.39 11.14 11.15 80,091 -0.06(-0.52%)
Jun 21, 2006 11.32 11.32 11.20 11.21 404,441 -0.23(-2.05%)
Jun 20, 2006 11.22 11.44 11.16 11.44 151,207 +0.34(+3.02%)
Jun 19, 2006 10.51 11.26 10.51 11.10 276,852 +0.76(+7.36%)
Jun 16, 2006 10.40 10.41 10.30 10.34 15,075 +0.05(+0.45%)
Jun 15, 2006 10.42 10.42 10.28 10.30 41,811 -0.13(-1.24%)
Jun 14, 2006 10.54 10.62 10.37 10.42 34,937 -0.12(-1.11%)
Jun 13, 2006 10.74 10.80 10.39 10.54 110,236 -0.20(-1.82%)
Jun 12, 2006 10.78 10.85 10.67 10.74 131,450 +0.06(+0.55%)
Jun 09, 2006 10.70 10.71 10.62 10.68 48,019 +0.00(+0.00%)
Jun 08, 2006 10.87 10.94 10.68 10.68 145,880 -0.10(-0.91%)
Jun 07, 2006 10.92 10.93 10.78 10.78 20,233 -0.15(-1.36%)
Jun 06, 2006 10.73 10.93 10.70 10.92 95,535 +0.10(+0.94%)
Jun 05, 2006 10.97 10.97 10.82 10.82 26,252 -0.14(-1.32%)
Jun 02, 2006 10.93 10.97 10.84 10.97 32,388 +0.04(+0.36%)
Jun 01, 2006 10.93 10.99 10.86 10.93 583,107 -0.00(-0.04%)
May 31, 2006 11.01 11.01 10.93 10.93 518,847 +0.06(+0.54%)
May 30, 2006 10.93 10.93 10.78 10.87 8,451 +0.00(+0.04%)
May 26, 2006 10.98 11.01 10.85 10.87 3,841 -0.11(-1.03%)
May 25, 2006 11.29 11.32 10.67 10.98 144,144 +0.14(+1.33%)
May 24, 2006 10.97 10.97 10.45 10.84 23,283 +0.10(+0.95%)
May 23, 2006 10.58 10.83 10.58 10.74 35,380 +0.24(+2.27%)
May 22, 2006 10.80 10.86 10.42 10.50 20,440 -0.54(-4.88%)
May 19, 2006 11.01 11.05 10.80 11.04 34,358 -0.02(-0.14%)
May 18, 2006 11.31 11.31 11.05 11.05 11,269 -0.17(-1.53%)
May 17, 2006 11.21 11.27 11.08 11.23 27,356 -0.10(-0.86%)
May 16, 2006 11.04 11.32 10.99 11.32 199,929 +0.20(+1.83%)
May 15, 2006 11.25 11.37 10.39 11.12 72,453 -0.11(-0.94%)
May 12, 2006 11.32 11.32 11.13 11.23 168,024 -0.09(-0.83%)
May 11, 2006 11.23 11.37 11.13 11.32 223,492 +0.09(+0.83%)
May 10, 2006 11.10 11.52 11.10 11.23 357,292 -0.21(-1.87%)
May 09, 2006 10.54 11.52 10.54 11.44 198,590 +0.90(+8.52%)
May 08, 2006 10.42 10.58 10.42 10.54 14,831 +0.00(+0.00%)
May 05, 2006 10.12 10.91 10.12 10.54 184,605 +0.14(+1.35%)
May 04, 2006 10.64 10.99 10.05 10.40 151,074 -0.32(-3.02%)
May 03, 2006 11.10 11.19 10.61 10.73 59,806 +0.06(+0.59%)
May 02, 2006 10.95 10.95 10.13 10.66 115,189 -0.27(-2.46%)
May 01, 2006 11.26 11.30 10.86 10.93 41,245 -0.17(-1.51%)
Apr 28, 2006 10.91 11.10 10.91 11.10 5,634 +0.07(+0.64%)
Apr 27, 2006 11.08 11.08 10.90 11.03 8,910 +0.02(+0.14%)
Apr 26, 2006 10.98 11.23 10.79 11.01 34,676 +0.12(+1.11%)
Apr 25, 2006 10.90 11.28 10.89 10.89 33,403 -0.21(-1.86%)
Apr 24, 2006 10.99 11.32 10.99 11.10 27,404 +0.02(+0.18%)
Apr 21, 2006 10.94 11.13 10.82 11.08 29,945 +0.05(+0.50%)
Apr 20, 2006 10.85 11.13 10.83 11.03 59,286 +0.00(+0.00%)
Apr 19, 2006 11.37 11.37 11.03 11.03 54,451 -0.26(-2.28%)
Apr 18, 2006 11.06 11.30 11.05 11.28 3,014 +0.15(+1.37%)
Apr 17, 2006 11.02 11.38 11.02 11.13 27,742 -0.05(-0.45%)
Apr 13, 2006 11.24 11.24 11.11 11.18 4,940 -0.00(-0.03%)
Apr 12, 2006 11.26 11.27 10.98 11.19 74,182 -0.07(-0.66%)
Apr 11, 2006 11.23 11.32 11.13 11.26 46,014 +0.00(+0.00%)
Apr 10, 2006 11.28 11.31 11.26 11.26 17,344 -0.03(-0.28%)
Apr 07, 2006 11.37 11.37 11.22 11.29 66,936 +0.05(+0.42%)
Apr 06, 2006 11.28 11.32 11.24 11.24 47,215 -0.02(-0.17%)
Apr 05, 2006 11.28 11.32 11.26 11.26 44,651 -0.02(-0.17%)
Apr 04, 2006 11.35 11.36 11.17 11.28 139,444 +0.00(+0.00%)
Apr 03, 2006 11.28 11.36 11.03 11.28 47,727 +0.06(+0.52%)
Mar 31, 2006 10.59 11.33 10.59 11.23 94,641 +0.36(+3.34%)
Mar 30, 2006 10.83 10.86 10.66 10.86 348,217 +0.16(+1.53%)
Mar 29, 2006 10.75 10.86 10.37 10.70 209,664 +0.09(+0.85%)
Mar 28, 2006 10.30 10.73 10.30 10.61 7,427 +0.01(+0.07%)
Mar 27, 2006 10.60 10.72 10.30 10.60 34,483 +0.01(+0.07%)
Mar 24, 2006 10.72 10.72 10.45 10.59 14,509 +0.21(+2.00%)
Mar 23, 2006 10.69 10.72 10.39 10.39 55,834 +0.01(+0.07%)
Mar 22, 2006 10.16 10.66 10.15 10.38 280,707 +0.34(+3.38%)
Mar 21, 2006 9.554 10.14 9.554 10.04 15,103 +0.50(+5.20%)
Mar 20, 2006 9.470 9.562 9.468 9.542 6,933 -0.07(-0.69%)
Mar 17, 2006 9.663 9.765 9.277 9.609 19,544 -0.18(-1.80%)
Mar 16, 2006 9.859 9.859 9.784 9.784 3,841 +0.06(+0.60%)
Mar 15, 2006 9.578 9.859 9.578 9.726 95,839 +0.11(+1.10%)
Mar 14, 2006 9.687 9.863 9.507 9.620 47,645 -0.25(-2.57%)
Mar 13, 2006 9.921 9.941 9.812 9.874 3,841 -0.07(-0.71%)
Mar 10, 2006 9.726 10.15 9.710 9.945 13,182 +0.15(+1.55%)
Mar 09, 2006 9.620 10.05 9.620 9.792 12,854 +0.12(+1.29%)
Mar 08, 2006 10.15 10.17 9.468 9.667 417,887 -0.48(-4.70%)
Mar 07, 2006 10.04 10.15 9.937 10.14 30,888 -0.00(-0.04%)
Mar 06, 2006 10.44 10.52 10.09 10.15 23,340 -0.30(-2.84%)
Mar 03, 2006 10.70 10.70 10.07 10.44 176,591 -0.09(-0.85%)
Mar 02, 2006 10.73 10.73 10.35 10.53 1,792 -0.01(-0.07%)
Mar 01, 2006 10.61 10.72 10.15 10.54 173,846 +0.01(+0.11%)
Feb 28, 2006 10.31 10.53 10.29 10.53 13,210 +0.12(+1.20%)
Feb 27, 2006 10.40 10.65 10.35 10.41 34,896 +0.18(+1.72%)
Feb 24, 2006 10.17 10.34 10.17 10.23 8,887 +0.08(+0.77%)
Feb 23, 2006 10.15 10.15 10.15 10.15 12,557 -0.02(-0.19%)
Feb 22, 2006 10.26 10.29 10.06 10.17 157,490 -0.11(-1.06%)
Feb 21, 2006 10.50 10.50 10.26 10.28 7,552 -0.04(-0.42%)
Feb 17, 2006 10.44 10.44 10.26 10.32 1,677 -0.16(-1.53%)
Feb 16, 2006 10.45 10.59 10.45 10.48 13,830 -0.03(-0.30%)
Feb 15, 2006 10.54 10.54 10.39 10.51 9,348 +0.05(+0.48%)
Feb 14, 2006 10.41 10.52 10.41 10.46 11,269 +0.19(+1.86%)
Feb 13, 2006 10.42 10.42 10.18 10.27 4,610 -0.15(-1.42%)
Feb 10, 2006 10.25 10.42 10.25 10.42 8,708 +0.17(+1.68%)
Feb 09, 2006 10.30 10.30 10.17 10.25 108,589 +0.09(+0.88%)
Feb 08, 2006 10.10 10.25 10.02 10.16 86,035 +0.01(+0.08%)
Feb 07, 2006 10.39 10.41 10.02 10.15 25,089 +0.00(+0.00%)
Feb 06, 2006 10.17 10.40 9.956 10.15 5,931 -0.10(-0.95%)
Feb 03, 2006 10.14 10.29 10.08 10.25 56,615 +0.06(+0.61%)
Feb 02, 2006 10.25 10.44 10.05 10.19 83,000 -0.15(-1.47%)
Feb 01, 2006 10.33 10.55 10.09 10.34 79,822 -0.04(-0.38%)
Jan 31, 2006 10.16 10.52 10.09 10.38 68,570 +0.23(+2.23%)
Jan 30, 2006 10.11 10.15 10.11 10.15 3,150 +0.00(+0.00%)
Jan 27, 2006 10.07 10.26 10.07 10.15 319,642 +0.04(+0.39%)
Jan 26, 2006 9.960 10.15 9.960 10.11 42,638 -0.04(-0.35%)
Jan 25, 2006 10.21 10.21 10.06 10.15 93,811 +0.03(+0.27%)
Jan 24, 2006 10.20 10.29 10.12 10.12 24,331 -0.05(-0.50%)
Jan 23, 2006 10.25 10.25 9.956 10.17 80,629 -0.02(-0.23%)
Jan 20, 2006 10.20 10.24 10.15 10.19 18,087 +0.06(+0.62%)
Jan 19, 2006 10.28 10.28 10.13 10.13 6,915 +0.02(+0.15%)
Jan 18, 2006 10.20 10.26 10.09 10.12 225,270 -0.06(-0.57%)
Jan 17, 2006 10.08 10.28 10.07 10.17 41,158 -0.08(-0.80%)
Jan 13, 2006 10.15 10.26 10.15 10.26 26,411 -0.00(-0.04%)
Jan 12, 2006 9.929 10.26 9.929 10.26 143,170 +0.21(+2.06%)
Jan 11, 2006 9.956 10.15 9.948 10.05 110,863 +0.08(+0.78%)
Jan 10, 2006 10.28 10.28 9.976 9.976 27,043 -0.38(-3.69%)
Jan 09, 2006 10.60 10.60 10.35 10.36 42,771 -0.14(-1.38%)
Jan 06, 2006 10.66 10.66 10.50 10.50 62,198 -0.10(-0.96%)
Jan 05, 2006 10.83 10.83 10.60 10.60 15,828 -0.09(-0.88%)
Jan 04, 2006 10.78 10.78 10.70 10.70 121,211 -0.10(-0.90%)
Jan 03, 2006 10.93 11.03 10.66 10.80 108,466 -0.25(-2.23%)
Dec 30, 2005 10.54 11.04 10.53 11.04 23,983 +0.70(+6.72%)
Dec 29, 2005 10.35 10.35 10.23 10.35 2,343 +0.02(+0.23%)
Dec 28, 2005 10.15 10.44 10.11 10.32 13,318 -0.04(-0.38%)
Dec 27, 2005 10.33 10.36 10.21 10.36 16,903 -0.02(-0.23%)
Dec 23, 2005 10.41 10.53 10.35 10.39 4,474 -0.16(-1.47%)
Dec 22, 2005 10.55 10.62 10.41 10.54 14,153 -0.01(-0.07%)
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.