Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.25 12.32 12.14 12.27 566,400 +0.00(+0.00%)
Sep 28, 2006 12.27 12.31 12.21 12.27 212,700 +0.02(+0.16%)
Sep 27, 2006 12.45 12.53 12.20 12.25 213,500 -0.20(-1.61%)
Sep 26, 2006 12.23 12.55 12.18 12.45 528,900 +0.24(+1.97%)
Sep 25, 2006 12.22 12.30 12.06 12.21 162,100 +0.04(+0.33%)
Sep 22, 2006 12.16 12.19 12.03 12.17 358,000 -0.02(-0.16%)
Sep 21, 2006 12.47 12.50 12.11 12.19 223,900 -0.22(-1.77%)
Sep 20, 2006 12.39 12.49 12.28 12.41 226,300 +0.07(+0.57%)
Sep 19, 2006 12.13 12.34 11.89 12.34 417,200 +0.19(+1.56%)
Sep 18, 2006 12.29 12.31 12.07 12.15 140,000 -0.04(-0.33%)
Sep 15, 2006 12.14 12.22 12.10 12.19 386,000 +0.14(+1.16%)
Sep 14, 2006 12.08 12.11 11.98 12.05 272,700 -0.06(-0.50%)
Sep 13, 2006 11.98 12.13 11.90 12.11 881,600 +0.15(+1.25%)
Sep 12, 2006 11.68 11.96 11.62 11.96 240,000 +0.28(+2.40%)
Sep 11, 2006 11.46 11.68 11.40 11.68 425,200 +0.20(+1.74%)
Sep 08, 2006 11.42 11.51 11.42 11.48 172,800 +0.02(+0.17%)
Sep 07, 2006 11.43 11.59 11.37 11.46 213,200 +0.02(+0.17%)
Sep 06, 2006 11.68 11.72 11.43 11.44 264,700 -0.32(-2.72%)
Sep 05, 2006 11.67 11.82 11.63 11.76 412,600 +0.15(+1.29%)
Sep 01, 2006 11.60 11.68 11.46 11.61 287,300 +0.04(+0.35%)
Aug 31, 2006 11.49 11.70 11.39 11.57 353,700 +0.11(+0.96%)
Aug 30, 2006 11.42 11.57 11.39 11.46 277,500 +0.00(+0.00%)
Aug 29, 2006 11.30 11.46 11.17 11.46 301,400 +0.19(+1.69%)
Aug 28, 2006 11.19 11.32 11.15 11.27 172,400 +0.09(+0.81%)
Aug 25, 2006 11.22 11.35 11.17 11.18 209,400 -0.05(-0.45%)
Aug 24, 2006 11.07 11.23 11.06 11.23 280,000 +0.22(+2.00%)
Aug 23, 2006 11.12 11.20 10.95 11.01 211,700 -0.09(-0.81%)
Aug 22, 2006 11.19 11.20 11.05 11.10 618,600 -0.11(-0.98%)
Aug 21, 2006 11.21 11.25 11.05 11.21 221,500 -0.04(-0.36%)
Aug 18, 2006 11.29 11.34 11.17 11.25 161,300 +0.02(+0.18%)
Aug 17, 2006 11.20 11.25 11.12 11.23 217,300 +0.03(+0.27%)
Aug 16, 2006 11.02 11.24 11.02 11.20 664,500 +0.16(+1.45%)
Aug 15, 2006 11.05 11.15 10.93 11.04 419,700 +0.17(+1.56%)
Aug 14, 2006 11.04 11.07 10.82 10.87 196,000 -0.09(-0.82%)
Aug 11, 2006 10.95 11.00 10.91 10.96 184,000 -0.04(-0.36%)
Aug 10, 2006 11.07 11.10 10.72 11.00 321,200 -0.14(-1.26%)
Aug 09, 2006 11.34 11.35 11.00 11.14 1,625,100 -0.10(-0.89%)
Aug 08, 2006 11.32 11.36 11.16 11.24 545,700 -0.08(-0.71%)
Aug 07, 2006 11.55 11.59 11.21 11.32 631,000 -0.25(-2.16%)
Aug 04, 2006 11.98 12.00 11.45 11.57 990,400 -0.31(-2.61%)
Aug 03, 2006 12.01 12.45 11.84 11.88 1,447,100 +0.18(+1.54%)
Aug 02, 2006 10.95 11.71 10.82 11.70 1,983,700 +0.80(+7.34%)
Aug 01, 2006 10.85 10.98 10.73 10.90 453,300 +0.01(+0.09%)
Jul 31, 2006 11.02 11.07 10.84 10.89 593,100 -0.12(-1.09%)
Jul 28, 2006 10.79 11.03 10.72 11.01 376,100 +0.28(+2.61%)
Jul 27, 2006 10.89 11.07 10.69 10.73 280,900 -0.14(-1.29%)
Jul 26, 2006 10.83 10.96 10.72 10.87 926,700 +0.05(+0.46%)
Jul 25, 2006 10.67 10.85 10.62 10.82 585,100 +0.24(+2.27%)
Jul 24, 2006 10.46 10.65 10.45 10.58 380,000 +0.13(+1.24%)
Jul 21, 2006 10.54 10.59 10.32 10.45 358,100 -0.09(-0.85%)
Jul 20, 2006 10.55 10.63 10.52 10.54 896,400 +0.09(+0.86%)
Jul 19, 2006 10.35 10.56 10.27 10.45 659,200 +0.14(+1.36%)
Jul 18, 2006 10.22 10.32 10.15 10.31 612,600 +0.09(+0.88%)
Jul 17, 2006 10.28 10.34 10.08 10.22 494,700 -0.06(-0.58%)
Jul 14, 2006 10.27 10.38 10.12 10.28 827,900 -0.02(-0.19%)
Jul 13, 2006 10.18 10.37 10.10 10.30 1,322,800 +0.12(+1.18%)
Jul 12, 2006 10.38 10.48 10.15 10.18 681,600 -0.16(-1.55%)
Jul 11, 2006 10.84 10.84 10.07 10.34 2,104,000 -0.55(-5.05%)
Jul 10, 2006 10.94 10.99 10.86 10.89 442,700 -0.08(-0.73%)
Jul 07, 2006 10.80 11.05 10.75 10.97 818,300 +0.15(+1.39%)
Jul 06, 2006 11.04 11.12 10.75 10.82 404,100 -0.23(-2.08%)
Jul 05, 2006 10.83 11.06 10.76 11.05 806,100 +0.16(+1.47%)
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.