Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.25 13.30 12.96 13.10 458,900 -0.10(-0.76%)
Oct 30, 2006 13.00 13.32 12.86 13.20 444,500 +0.04(+0.30%)
Oct 27, 2006 13.24 13.40 13.10 13.16 425,800 -0.16(-1.20%)
Oct 26, 2006 13.41 13.46 13.18 13.32 854,500 -0.03(-0.22%)
Oct 25, 2006 13.37 13.47 13.22 13.35 337,000 +0.01(+0.07%)
Oct 24, 2006 13.40 13.56 13.22 13.34 524,600 -0.05(-0.37%)
Oct 23, 2006 13.33 13.51 13.29 13.39 430,200 +0.02(+0.15%)
Oct 20, 2006 13.81 13.81 13.35 13.37 688,900 -0.36(-2.62%)
Oct 19, 2006 13.75 13.91 13.65 13.73 323,700 -0.07(-0.51%)
Oct 18, 2006 13.87 13.97 13.70 13.80 396,000 +0.00(+0.00%)
Oct 17, 2006 13.88 13.98 13.74 13.80 709,400 -0.15(-1.08%)
Oct 16, 2006 13.70 14.00 13.58 13.95 805,100 +0.45(+3.33%)
Oct 13, 2006 13.70 13.70 13.31 13.50 787,800 -0.26(-1.89%)
Oct 12, 2006 13.50 13.84 13.36 13.76 1,258,800 +0.36(+2.69%)
Oct 11, 2006 13.35 13.49 13.25 13.40 767,300 +0.05(+0.37%)
Oct 10, 2006 13.26 13.39 13.10 13.35 1,556,600 +0.40(+3.09%)
Oct 09, 2006 12.34 12.98 12.34 12.95 1,194,300 +0.62(+5.03%)
Oct 06, 2006 12.19 12.55 12.02 12.33 1,494,200 +0.14(+1.15%)
Oct 05, 2006 12.35 12.38 12.14 12.19 1,138,600 -0.24(-1.93%)
Oct 04, 2006 12.45 12.70 12.25 12.43 1,918,600 -0.12(-0.96%)
Oct 03, 2006 12.72 12.75 12.47 12.55 1,238,400 -0.14(-1.10%)
Oct 02, 2006 12.80 12.89 12.69 12.69 524,600 -0.15(-1.17%)
Sep 29, 2006 13.03 13.20 12.84 12.84 681,800 -0.22(-1.68%)
Sep 28, 2006 13.19 13.27 12.93 13.06 829,200 -0.13(-0.99%)
Sep 27, 2006 13.23 13.36 13.11 13.19 350,400 -0.11(-0.83%)
Sep 26, 2006 13.38 13.47 13.28 13.30 184,000 -0.03(-0.23%)
Sep 25, 2006 13.32 13.45 13.16 13.33 233,200 +0.05(+0.38%)
Sep 22, 2006 13.41 13.47 13.18 13.28 298,600 -0.20(-1.48%)
Sep 21, 2006 13.80 13.85 13.37 13.48 561,700 -0.26(-1.89%)
Sep 20, 2006 13.65 13.80 13.53 13.74 486,300 +0.16(+1.18%)
Sep 19, 2006 13.78 13.78 13.42 13.58 464,200 -0.22(-1.59%)
Sep 18, 2006 13.71 13.90 13.61 13.80 960,200 -0.01(-0.07%)
Sep 15, 2006 14.08 14.09 13.60 13.81 752,900 +0.06(+0.44%)
Sep 14, 2006 13.84 13.87 13.66 13.75 447,400 -0.18(-1.29%)
Sep 13, 2006 14.00 14.02 13.84 13.93 404,500 -0.05(-0.36%)
Sep 12, 2006 13.91 14.04 13.90 13.98 401,800 +0.07(+0.50%)
Sep 11, 2006 14.02 14.05 13.87 13.91 309,000 -0.21(-1.49%)
Sep 08, 2006 14.36 14.46 13.98 14.12 477,200 -0.20(-1.40%)
Sep 07, 2006 14.28 14.49 14.20 14.32 264,100 +0.02(+0.14%)
Sep 06, 2006 14.38 14.49 14.29 14.30 498,900 -0.11(-0.76%)
Sep 05, 2006 14.04 14.63 13.99 14.41 828,900 +0.51(+3.67%)
Sep 01, 2006 13.88 14.02 13.85 13.90 300,800 +0.13(+0.94%)
Aug 31, 2006 13.70 13.81 13.62 13.77 501,400 +0.12(+0.88%)
Aug 30, 2006 13.58 13.71 13.49 13.65 365,500 +0.11(+0.81%)
Aug 29, 2006 13.66 13.69 13.43 13.54 348,000 -0.12(-0.88%)
Aug 28, 2006 13.67 13.76 13.45 13.66 208,600 +0.09(+0.66%)
Aug 25, 2006 13.40 13.61 13.31 13.57 356,100 +0.15(+1.12%)
Aug 24, 2006 13.50 13.50 13.35 13.42 279,200 -0.04(-0.30%)
Aug 23, 2006 13.57 13.87 13.39 13.46 264,300 -0.08(-0.59%)
Aug 22, 2006 13.37 13.56 13.35 13.54 399,200 +0.12(+0.89%)
Aug 21, 2006 13.64 13.64 13.32 13.42 223,700 -0.18(-1.32%)
Aug 18, 2006 13.64 13.64 13.43 13.60 222,800 +0.00(+0.00%)
Aug 17, 2006 13.36 13.74 13.34 13.60 309,300 +0.21(+1.57%)
Aug 16, 2006 13.32 13.44 13.32 13.39 252,300 +0.10(+0.75%)
Aug 15, 2006 13.16 13.37 13.13 13.29 941,900 +0.30(+2.31%)
Aug 14, 2006 13.06 13.21 12.96 12.99 496,100 -0.05(-0.38%)
Aug 11, 2006 13.51 13.55 12.92 13.04 1,127,700 -0.39(-2.90%)
Aug 10, 2006 13.41 13.53 13.37 13.43 496,500 -0.05(-0.37%)
Aug 09, 2006 13.92 14.04 13.40 13.48 1,278,400 -0.44(-3.16%)
Aug 08, 2006 14.25 14.26 13.83 13.92 445,700 -0.28(-1.97%)
Aug 07, 2006 14.20 14.32 14.04 14.20 645,200 +0.00(+0.00%)
Aug 04, 2006 14.47 14.51 14.10 14.20 450,700 -0.13(-0.91%)
Aug 03, 2006 14.46 14.48 14.31 14.33 472,300 -0.24(-1.65%)
Aug 02, 2006 14.51 14.64 14.40 14.57 315,100 +0.11(+0.76%)
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.