Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.14 15.18 14.73 14.78 100,004 -0.31(-2.05%)
Sep 28, 2006 15.10 15.30 14.81 15.09 73,507 -0.01(-0.07%)
Sep 27, 2006 14.89 15.35 14.89 15.10 113,933 +0.10(+0.67%)
Sep 26, 2006 15.10 15.25 14.77 15.00 92,472 -0.07(-0.46%)
Sep 25, 2006 14.69 15.12 14.61 15.07 131,382 +0.38(+2.59%)
Sep 22, 2006 15.21 15.31 14.39 14.69 133,287 -0.61(-3.99%)
Sep 21, 2006 15.17 15.45 15.07 15.30 136,687 +0.23(+1.53%)
Sep 20, 2006 15.07 15.23 14.92 15.07 118,321 +0.08(+0.53%)
Sep 19, 2006 15.14 15.20 14.59 14.99 100,250 -0.16(-1.06%)
Sep 18, 2006 14.91 15.22 14.77 15.15 161,316 +0.35(+2.36%)
Sep 15, 2006 15.15 15.25 14.75 14.80 187,775 -0.22(-1.46%)
Sep 14, 2006 14.70 15.15 14.66 15.02 113,726 +0.25(+1.69%)
Sep 13, 2006 14.84 15.15 14.76 14.77 149,126 -0.03(-0.20%)
Sep 12, 2006 14.59 14.84 14.47 14.80 100,740 +0.18(+1.23%)
Sep 11, 2006 14.69 14.86 14.27 14.62 128,443 -0.04(-0.27%)
Sep 08, 2006 14.55 14.82 14.51 14.66 161,284 +0.13(+0.89%)
Sep 07, 2006 14.88 14.98 14.37 14.53 279,700 -0.31(-2.09%)
Sep 06, 2006 15.14 15.27 14.14 14.84 499,265 -0.14(-0.93%)
Sep 05, 2006 14.75 16.19 14.52 14.98 1,125,058 +0.27(+1.84%)
Sep 01, 2006 14.95 14.95 14.52 14.71 90,434 -0.21(-1.41%)
Aug 31, 2006 14.50 14.97 14.27 14.92 212,897 +0.34(+2.33%)
Aug 30, 2006 13.79 14.62 13.79 14.58 207,740 +0.79(+5.70%)
Aug 29, 2006 13.49 13.81 13.29 13.79 99,067 +0.36(+2.71%)
Aug 28, 2006 13.31 13.60 13.17 13.43 83,614 +0.06(+0.45%)
Aug 25, 2006 13.05 13.51 13.05 13.37 177,181 +0.24(+1.83%)
Aug 24, 2006 13.02 13.20 12.63 13.13 178,223 +0.18(+1.39%)
Aug 23, 2006 13.33 13.39 12.92 12.95 80,896 -0.39(-2.92%)
Aug 22, 2006 13.52 13.57 13.32 13.34 57,086 -0.16(-1.19%)
Aug 21, 2006 13.65 13.75 13.35 13.50 39,880 -0.18(-1.32%)
Aug 18, 2006 13.79 13.80 13.40 13.68 70,870 -0.04(-0.29%)
Aug 17, 2006 13.41 13.75 13.41 13.72 149,580 +0.23(+1.70%)
Aug 16, 2006 13.60 13.75 13.27 13.49 56,530 -0.22(-1.60%)
Aug 15, 2006 13.32 13.73 13.28 13.71 149,348 +0.57(+4.34%)
Aug 14, 2006 13.06 13.24 12.93 13.14 57,564 +0.20(+1.55%)
Aug 11, 2006 13.06 13.18 12.94 12.94 57,479 -0.18(-1.37%)
Aug 10, 2006 13.04 13.28 12.96 13.12 100,197 -0.09(-0.68%)
Aug 09, 2006 13.00 13.59 12.88 13.21 219,523 +0.36(+2.80%)
Aug 08, 2006 13.25 13.50 12.85 12.85 134,035 -0.44(-3.31%)
Aug 07, 2006 13.27 13.50 12.98 13.29 120,527 -0.10(-0.75%)
Aug 04, 2006 13.73 13.73 13.17 13.39 112,711 -0.12(-0.89%)
Aug 03, 2006 13.57 13.76 13.29 13.51 86,222 -0.18(-1.31%)
Aug 02, 2006 13.55 14.19 13.49 13.69 284,399 +0.25(+1.86%)
Aug 01, 2006 13.51 13.62 13.09 13.44 45,288 -0.22(-1.61%)
Jul 31, 2006 13.59 13.77 13.30 13.66 146,243 -0.09(-0.65%)
Jul 28, 2006 13.52 13.81 13.35 13.75 137,995 +0.33(+2.46%)
Jul 27, 2006 13.78 13.95 13.25 13.42 195,254 -0.25(-1.83%)
Jul 26, 2006 13.52 13.75 13.24 13.67 105,650 +0.03(+0.22%)
Jul 25, 2006 13.45 13.65 13.22 13.64 70,595 +0.18(+1.34%)
Jul 24, 2006 12.81 13.50 12.81 13.46 66,164 +0.72(+5.65%)
Jul 21, 2006 12.89 12.89 12.39 12.74 69,708 -0.28(-2.15%)
Jul 20, 2006 13.63 13.64 12.89 13.02 102,798 -0.59(-4.34%)
Jul 19, 2006 13.02 13.75 12.91 13.61 124,076 +0.62(+4.77%)
Jul 18, 2006 12.59 13.00 12.25 12.99 91,985 +0.57(+4.59%)
Jul 17, 2006 12.66 12.80 12.41 12.42 71,284 -0.25(-1.97%)
Jul 14, 2006 13.26 13.26 12.55 12.67 73,449 -0.60(-4.52%)
Jul 13, 2006 13.39 13.75 13.19 13.27 112,725 -0.26(-1.92%)
Jul 12, 2006 13.51 13.75 13.48 13.53 80,576 -0.09(-0.66%)
Jul 11, 2006 13.51 13.80 13.15 13.62 168,724 -0.03(-0.22%)
Jul 10, 2006 13.57 13.76 13.53 13.65 139,358 +0.08(+0.59%)
Jul 07, 2006 13.22 13.76 13.22 13.57 128,339 +0.13(+0.97%)
Jul 06, 2006 13.04 13.49 12.94 13.44 73,393 +0.44(+3.38%)
Jul 05, 2006 12.64 13.00 12.48 13.00 79,047 +0.19(+1.48%)
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.