Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.