Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.31 11.37 10.99 11.03 130,028 -0.32(-2.81%)
Sep 28, 2006 11.41 11.45 11.22 11.35 126,194 -0.06(-0.49%)
Sep 27, 2006 11.42 11.72 11.32 11.40 191,744 -0.09(-0.78%)
Sep 26, 2006 11.15 11.70 11.08 11.49 258,440 +0.31(+2.77%)
Sep 25, 2006 11.43 11.43 11.04 11.18 121,654 -0.17(-1.49%)
Sep 22, 2006 11.43 11.46 11.30 11.35 281,239 -0.09(-0.82%)
Sep 21, 2006 11.62 11.62 11.39 11.44 206,178 -0.07(-0.65%)
Sep 20, 2006 11.43 11.59 11.40 11.52 341,131 +0.25(+2.25%)
Sep 19, 2006 11.37 11.37 10.97 11.27 370,319 -0.08(-0.70%)
Sep 18, 2006 11.34 11.62 11.20 11.35 2,852,978 +0.09(+0.83%)
Sep 15, 2006 11.31 11.35 11.19 11.25 479,401 +0.00(+0.00%)
Sep 14, 2006 11.15 11.64 11.08 11.25 994,567 +0.74(+7.00%)
Sep 13, 2006 10.55 10.66 10.32 10.51 168,453 +0.01(+0.09%)
Sep 12, 2006 10.40 10.63 10.33 10.51 125,624 +0.11(+1.08%)
Sep 11, 2006 10.26 10.54 10.11 10.39 97,091 +0.07(+0.73%)
Sep 08, 2006 10.40 10.53 10.27 10.32 176,108 -0.06(-0.59%)
Sep 07, 2006 10.79 10.82 10.34 10.38 184,223 -0.52(-4.78%)
Sep 06, 2006 11.03 11.03 10.76 10.90 93,797 -0.17(-1.53%)
Sep 05, 2006 11.19 11.23 11.03 11.07 95,675 -0.06(-0.51%)
Sep 01, 2006 11.27 11.28 11.05 11.12 64,800 -0.07(-0.59%)
Aug 31, 2006 10.97 11.25 10.91 11.19 172,327 +0.29(+2.62%)
Aug 30, 2006 10.93 10.93 10.56 10.90 140,650 +0.19(+1.79%)
Aug 29, 2006 10.96 10.96 10.62 10.71 277,266 -0.15(-1.42%)
Aug 28, 2006 10.61 10.92 10.55 10.87 180,506 +0.24(+2.30%)
Aug 25, 2006 10.57 10.73 10.53 10.62 163,160 +0.01(+0.09%)
Aug 24, 2006 10.55 10.77 10.54 10.61 211,807 +0.06(+0.58%)
Aug 23, 2006 10.73 10.78 10.55 10.55 178,969 -0.43(-3.89%)
Aug 22, 2006 10.83 11.16 10.81 10.98 125,331 +0.10(+0.91%)
Aug 21, 2006 10.99 11.23 10.79 10.88 210,372 -0.20(-1.78%)
Aug 18, 2006 10.95 11.22 10.86 11.08 239,470 +0.19(+1.72%)
Aug 17, 2006 10.66 10.94 10.55 10.89 259,433 +0.15(+1.44%)
Aug 16, 2006 10.33 11.12 10.33 10.74 408,723 +0.41(+3.95%)
Aug 15, 2006 9.610 10.36 9.591 10.33 261,966 +0.91(+9.66%)
Aug 14, 2006 9.206 9.633 9.197 9.417 260,634 +0.27(+2.97%)
Aug 11, 2006 9.164 9.291 9.080 9.145 462,979 -0.07(-0.71%)
Aug 10, 2006 9.272 9.366 9.024 9.211 690,533 -0.11(-1.16%)
Aug 09, 2006 9.624 9.802 9.319 9.319 434,872 -0.19(-1.97%)
Aug 08, 2006 9.577 9.685 9.450 9.507 260,259 -0.01(-0.15%)
Aug 07, 2006 9.539 9.605 9.380 9.521 169,010 -0.09(-0.98%)
Aug 04, 2006 9.938 9.938 9.492 9.614 187,089 -0.23(-2.38%)
Aug 03, 2006 9.568 9.943 9.460 9.849 127,813 +0.23(+2.39%)
Aug 02, 2006 9.422 9.666 9.422 9.619 169,178 +0.23(+2.45%)
Aug 01, 2006 9.760 9.807 9.277 9.389 422,637 -0.46(-4.67%)
Jul 31, 2006 9.732 9.896 9.577 9.849 184,914 +0.02(+0.24%)
Jul 28, 2006 9.614 9.835 9.553 9.825 152,281 +0.28(+2.90%)
Jul 27, 2006 9.877 9.999 9.380 9.549 256,441 -0.23(-2.40%)
Jul 26, 2006 9.835 9.915 9.718 9.783 301,030 -0.07(-0.71%)
Jul 25, 2006 9.872 10.02 9.779 9.854 325,471 -0.05(-0.52%)
Jul 24, 2006 9.821 10.20 9.830 9.905 318,065 +0.08(+0.86%)
Jul 21, 2006 10.25 10.30 9.553 9.821 750,088 -0.48(-4.64%)
Jul 20, 2006 10.73 10.73 10.20 10.30 895,766 -1.19(-10.37%)
Jul 19, 2006 10.78 11.54 10.78 11.49 123,608 +0.68(+6.25%)
Jul 18, 2006 10.52 10.87 10.52 10.81 91,814 +0.26(+2.49%)
Jul 17, 2006 10.65 10.76 10.43 10.55 136,868 -0.21(-1.92%)
Jul 14, 2006 10.74 10.81 10.42 10.76 266,974 -0.06(-0.52%)
Jul 13, 2006 10.89 10.91 10.65 10.81 135,435 -0.14(-1.28%)
Jul 12, 2006 11.21 11.25 10.90 10.96 114,326 -0.30(-2.67%)
Jul 11, 2006 11.22 11.32 11.00 11.26 141,401 +0.02(+0.17%)
Jul 10, 2006 11.44 11.54 11.12 11.24 294,123 -0.25(-2.16%)
Jul 07, 2006 11.61 11.72 11.38 11.49 392,388 -0.20(-1.72%)
Jul 06, 2006 11.72 11.75 11.46 11.69 143,121 -0.04(-0.32%)
Jul 05, 2006 11.72 11.75 11.55 11.72 246,913 -0.02(-0.16%)
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.