Historical Prices

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