Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.38 16.50 16.38 16.40 7,364 +0.24(+1.49%)
Oct 30, 2006 16.49 16.49 16.16 16.16 1,899 -0.33(-2.00%)
Oct 27, 2006 16.30 16.49 16.30 16.49 1,100 +0.15(+0.92%)
Oct 26, 2006 16.45 16.49 15.68 16.34 1,020 -0.12(-0.73%)
Oct 25, 2006 16.69 16.69 16.07 16.46 17,209 -0.07(-0.40%)
Oct 24, 2006 16.12 16.74 15.20 16.53 23,158 +0.53(+3.28%)
Oct 23, 2006 15.95 18.76 15.63 16.00 57,066 +1.29(+8.77%)
Oct 20, 2006 15.11 15.11 14.71 14.71 227 +0.05(+0.34%)
Oct 19, 2006 14.74 14.81 14.40 14.66 3,300 +0.22(+1.52%)
Oct 18, 2006 14.10 14.57 14.10 14.44 6,702 +0.41(+2.92%)
Oct 17, 2006 14.03 14.03 14.03 14.03 250 -0.36(-2.50%)
Oct 16, 2006 14.00 14.39 14.00 14.39 331 +0.00(+0.00%)
Oct 13, 2006 14.38 14.39 14.38 14.39 231 +0.39(+2.79%)
Oct 12, 2006 13.90 14.26 13.90 14.00 2,435 +0.10(+0.72%)
Oct 11, 2006 13.90 14.02 13.90 13.90 4,800 -0.05(-0.36%)
Oct 10, 2006 14.00 14.02 13.90 13.95 6,400 -0.10(-0.71%)
Oct 09, 2006 13.90 14.05 13.88 14.05 7,234 +0.18(+1.30%)
Oct 06, 2006 13.88 14.05 13.87 13.87 9,527 +0.00(+0.00%)
Oct 05, 2006 14.06 14.06 13.54 13.87 982 -0.03(-0.22%)
Oct 04, 2006 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 03, 2006 13.75 14.05 13.75 13.90 12,043 -0.15(-1.07%)
Oct 02, 2006 14.06 14.06 13.36 14.05 1,500 -0.24(-1.68%)
Sep 29, 2006 14.29 14.29 14.29 14.29 200 +0.10(+0.70%)
Sep 28, 2006 14.20 14.64 14.01 14.19 6,102 +0.13(+0.92%)
Sep 27, 2006 14.06 14.06 14.06 14.06 402 +0.06(+0.43%)
Sep 26, 2006 14.00 14.25 14.00 14.00 506 -0.19(-1.34%)
Sep 25, 2006 14.00 14.49 14.00 14.19 1,466 +0.19(+1.36%)
Sep 22, 2006 14.00 14.00 14.00 14.00 200 -0.60(-4.11%)
Sep 21, 2006 14.62 14.62 14.50 14.60 352 +0.61(+4.36%)
Sep 20, 2006 14.85 14.85 13.99 13.99 2,700 -0.90(-6.04%)
Sep 19, 2006 14.38 14.90 13.65 14.89 6,527 +0.81(+5.75%)
Sep 18, 2006 14.38 14.38 13.78 14.08 2,100 -0.28(-1.95%)
Sep 15, 2006 14.36 14.36 14.36 14.36 0 +0.00(+0.00%)
Sep 14, 2006 14.36 14.36 14.36 14.36 130 +0.36(+2.57%)
Sep 13, 2006 14.00 14.00 14.00 14.00 250 +0.03(+0.21%)
Sep 12, 2006 13.66 13.97 13.66 13.97 2,500 -0.03(-0.21%)
Sep 11, 2006 13.99 14.00 13.76 14.00 1,434 +0.09(+0.65%)
Sep 08, 2006 13.80 13.91 13.80 13.91 900 +0.41(+3.04%)
Sep 07, 2006 13.50 13.50 13.50 13.50 200 -0.25(-1.82%)
Sep 06, 2006 14.00 14.42 13.75 13.75 1,471 -0.51(-3.58%)
Sep 05, 2006 14.26 14.26 14.26 14.26 500 -0.10(-0.70%)
Sep 01, 2006 13.92 14.36 13.79 14.36 2,454 +0.44(+3.16%)
Aug 31, 2006 13.92 13.92 13.92 13.92 342 +0.00(+0.00%)
Aug 30, 2006 13.99 13.99 13.92 13.92 200 -0.01(-0.07%)
Aug 29, 2006 13.62 13.93 12.39 13.93 7,901 -0.07(-0.50%)
Aug 28, 2006 14.05 14.36 14.00 14.00 4,833 -0.05(-0.36%)
Aug 25, 2006 13.98 14.05 13.98 14.05 2,767 +0.20(+1.44%)
Aug 24, 2006 13.75 13.92 13.49 13.85 86,748 +0.04(+0.29%)
Aug 23, 2006 14.00 14.22 13.71 13.81 1,431 +0.21(+1.54%)
Aug 22, 2006 13.60 13.62 13.14 13.60 3,899 -0.40(-2.86%)
Aug 21, 2006 14.00 14.00 14.00 14.00 167 +0.17(+1.23%)
Aug 18, 2006 14.05 14.05 13.83 13.83 434 -0.08(-0.58%)
Aug 17, 2006 13.86 14.05 13.30 13.91 1,313 +0.61(+4.59%)
Aug 16, 2006 13.30 13.38 13.30 13.30 890 -0.06(-0.45%)
Aug 15, 2006 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Aug 14, 2006 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Aug 11, 2006 13.36 13.70 13.36 13.36 232 -0.34(-2.48%)
Aug 10, 2006 13.70 13.70 13.70 13.70 600 +0.00(+0.00%)
Aug 09, 2006 13.70 13.70 13.70 13.70 1,244 +0.00(+0.00%)
Aug 08, 2006 13.70 13.70 13.70 13.70 100 -0.29(-2.07%)
Aug 07, 2006 13.90 14.22 13.76 13.99 3,342 +0.09(+0.65%)
Aug 04, 2006 13.90 13.90 13.90 13.90 2,000 -0.24(-1.70%)
Aug 03, 2006 13.85 14.40 13.51 14.14 36,071 -0.03(-0.21%)
Aug 02, 2006 14.17 14.17 14.17 14.17 100 +0.18(+1.29%)
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.