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%)
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.