Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.78 12.78 12.60 12.65 80,948 -0.11(-0.85%)
Sep 28, 2006 12.71 12.78 12.64 12.76 128,416 +0.02(+0.15%)
Sep 27, 2006 12.75 12.81 12.72 12.74 136,468 +0.01(+0.09%)
Sep 26, 2006 12.72 12.80 12.62 12.73 178,426 +0.04(+0.35%)
Sep 25, 2006 12.63 12.79 12.63 12.68 351,767 +0.09(+0.71%)
Sep 22, 2006 12.71 12.74 12.58 12.59 407,711 -0.09(-0.71%)
Sep 21, 2006 12.10 12.71 12.10 12.68 775,583 +0.67(+5.60%)
Sep 20, 2006 11.81 12.03 11.80 12.01 137,740 +0.23(+1.92%)
Sep 19, 2006 11.95 12.00 11.78 11.78 302,604 -0.13(-1.11%)
Sep 18, 2006 11.88 11.92 11.81 11.92 331,848 +0.12(+0.98%)
Sep 15, 2006 11.63 11.83 11.59 11.80 431,868 +0.03(+0.22%)
Sep 14, 2006 11.80 11.83 11.73 11.77 93,239 -0.09(-0.76%)
Sep 13, 2006 11.77 12.01 11.73 11.86 333,967 +0.13(+1.11%)
Sep 12, 2006 11.66 11.74 11.50 11.73 197,922 +0.09(+0.79%)
Sep 11, 2006 11.66 11.67 11.58 11.64 192,412 -0.03(-0.22%)
Sep 08, 2006 11.82 11.82 11.62 11.67 44,500 +0.08(+0.67%)
Sep 07, 2006 11.67 11.68 11.56 11.59 168,255 -0.08(-0.65%)
Sep 06, 2006 11.62 11.78 11.62 11.67 181,817 +0.04(+0.39%)
Sep 05, 2006 11.60 11.64 11.49 11.62 204,279 +0.05(+0.47%)
Sep 01, 2006 11.61 11.75 11.53 11.57 202,584 +0.02(+0.14%)
Aug 31, 2006 11.68 11.68 11.48 11.55 279,718 +0.01(+0.10%)
Aug 30, 2006 11.85 11.92 11.49 11.54 401,353 -0.32(-2.67%)
Aug 29, 2006 11.56 11.85 11.37 11.85 226,741 +0.30(+2.57%)
Aug 28, 2006 11.51 11.60 11.46 11.56 123,330 +0.02(+0.16%)
Aug 25, 2006 11.61 11.61 11.50 11.54 104,258 -0.06(-0.51%)
Aug 24, 2006 11.63 11.67 11.56 11.60 389,910 -0.00(-0.02%)
Aug 23, 2006 12.05 12.10 11.55 11.60 487,812 -0.48(-3.95%)
Aug 22, 2006 12.02 12.12 11.99 12.08 231,827 +0.06(+0.47%)
Aug 21, 2006 12.07 12.10 11.98 12.02 178,850 -0.02(-0.14%)
Aug 18, 2006 11.90 12.04 11.89 12.04 159,778 +0.10(+0.83%)
Aug 17, 2006 12.06 12.13 11.94 11.94 106,377 -0.10(-0.86%)
Aug 16, 2006 12.02 12.13 11.98 12.04 246,237 +0.07(+0.57%)
Aug 15, 2006 11.89 12.01 11.84 11.97 216,570 +0.13(+1.10%)
Aug 14, 2006 12.06 12.09 11.82 11.84 229,284 -0.10(-0.83%)
Aug 11, 2006 12.01 12.07 11.94 11.94 205,974 -0.07(-0.59%)
Aug 10, 2006 12.03 12.14 11.84 12.01 274,632 +0.01(+0.10%)
Aug 09, 2006 12.31 12.32 11.80 12.00 1,628,302 -0.31(-2.55%)
Aug 08, 2006 12.39 12.46 12.26 12.31 233,522 -0.05(-0.42%)
Aug 07, 2006 12.47 12.47 12.31 12.37 125,025 -0.10(-0.83%)
Aug 04, 2006 12.63 12.66 12.17 12.47 282,685 -0.13(-1.01%)
Aug 03, 2006 12.55 12.71 12.54 12.60 186,055 +0.05(+0.39%)
Aug 02, 2006 12.52 12.69 12.38 12.55 341,595 +0.09(+0.70%)
Aug 01, 2006 12.62 12.73 12.36 12.46 543,756 -0.28(-2.20%)
Jul 31, 2006 12.76 12.92 12.62 12.74 356,005 -0.11(-0.84%)
Jul 28, 2006 12.69 12.91 12.65 12.85 102,987 +0.25(+1.97%)
Jul 27, 2006 12.81 12.81 12.55 12.60 122,906 -0.10(-0.80%)
Jul 26, 2006 12.67 12.71 12.55 12.70 117,820 +0.08(+0.65%)
Jul 25, 2006 12.42 12.63 12.30 12.62 240,303 +0.17(+1.35%)
Jul 24, 2006 12.36 12.45 12.27 12.45 249,627 +0.14(+1.17%)
Jul 21, 2006 12.28 12.31 12.19 12.31 270,394 +0.04(+0.33%)
Jul 20, 2006 12.31 12.31 12.09 12.27 308,114 -0.02(-0.13%)
Jul 19, 2006 11.95 12.31 11.95 12.29 176,731 +0.33(+2.78%)
Jul 18, 2006 11.93 12.05 11.82 11.95 274,632 +0.04(+0.32%)
Jul 17, 2006 11.96 11.99 11.78 11.92 469,164 -0.10(-0.82%)
Jul 14, 2006 11.85 12.18 11.84 12.01 680,225 +0.16(+1.37%)
Jul 13, 2006 12.07 12.10 11.85 11.85 218,689 -0.29(-2.39%)
Jul 12, 2006 11.70 12.20 11.70 12.14 917,985 +0.46(+3.96%)
Jul 11, 2006 11.82 11.82 11.52 11.68 362,362 -0.14(-1.22%)
Jul 10, 2006 11.94 11.94 11.82 11.82 172,917 -0.13(-1.09%)
Jul 07, 2006 12.34 12.38 11.88 11.95 411,949 -0.41(-3.28%)
Jul 06, 2006 12.39 12.58 12.18 12.36 420,001 -0.07(-0.59%)
Jul 05, 2006 12.78 12.79 12.36 12.43 284,804 -0.24(-1.88%)
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.