Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.76 16.94 16.66 16.78 6,087,489 +0.06(+0.37%)
Aug 30, 2006 16.94 16.94 16.66 16.72 3,080,377 -0.18(-1.07%)
Aug 29, 2006 16.80 16.93 16.61 16.90 5,211,247 +0.03(+0.20%)
Aug 28, 2006 16.76 17.02 16.67 16.86 5,958,568 +0.13(+0.75%)
Aug 25, 2006 16.66 16.95 16.66 16.74 5,246,440 -0.39(-2.28%)
Aug 24, 2006 17.40 17.45 16.98 17.13 2,372,648 -0.11(-0.64%)
Aug 23, 2006 17.40 17.55 17.09 17.24 2,229,186 -0.21(-1.23%)
Aug 22, 2006 17.40 17.54 17.24 17.45 3,025,406 +0.01(+0.04%)
Aug 21, 2006 17.56 17.62 17.35 17.45 2,584,472 -0.14(-0.80%)
Aug 18, 2006 17.83 18.08 17.48 17.59 4,259,056 -0.31(-1.71%)
Aug 17, 2006 17.80 18.04 17.57 17.90 3,381,847 +0.10(+0.55%)
Aug 16, 2006 17.53 17.81 17.26 17.80 4,549,245 +0.47(+2.71%)
Aug 15, 2006 16.98 17.46 16.82 17.33 4,890,795 +0.61(+3.65%)
Aug 14, 2006 16.96 17.28 16.69 16.72 3,783,196 -0.04(-0.26%)
Aug 11, 2006 16.96 16.96 16.62 16.76 2,941,554 +5.49(+48.76%)
Aug 10, 2006 11.14 11.32 11.01 11.27 3,590,081 +0.07(+0.63%)
Aug 09, 2006 11.27 11.55 11.19 11.20 4,335,033 -0.09(-0.76%)
Aug 08, 2006 11.40 11.48 11.18 11.28 3,483,603 -0.04(-0.37%)
Aug 07, 2006 11.29 11.39 11.19 11.32 3,524,912 +0.00(+0.04%)
Aug 04, 2006 11.37 11.58 11.19 11.32 3,943,374 -0.01(-0.12%)
Aug 03, 2006 11.01 11.43 10.93 11.33 6,644,084 +0.30(+2.71%)
Aug 02, 2006 10.99 11.12 10.88 11.04 3,871,870 +0.07(+0.63%)
Aug 01, 2006 10.99 10.99 10.85 10.97 3,332,982 -0.05(-0.45%)
Jul 31, 2006 10.94 11.07 10.83 11.01 4,242,856 +0.02(+0.19%)
Jul 28, 2006 10.76 11.05 10.72 10.99 5,882,960 +0.32(+2.96%)
Jul 27, 2006 10.87 10.98 10.63 10.68 5,547,824 -0.09(-0.85%)
Jul 26, 2006 10.73 10.85 10.57 10.77 5,069,868 +0.08(+0.75%)
Jul 25, 2006 10.69 10.70 10.50 10.69 6,200,350 -0.08(-0.71%)
Jul 24, 2006 10.53 10.77 10.50 10.77 4,363,478 +0.33(+3.15%)
Jul 21, 2006 10.53 10.63 10.41 10.44 6,164,833 -0.17(-1.62%)
Jul 20, 2006 10.85 10.88 10.60 10.61 3,738,561 -0.25(-2.31%)
Jul 19, 2006 10.72 10.94 10.71 10.86 4,561,961 +0.18(+1.67%)
Jul 18, 2006 10.64 10.77 10.53 10.68 3,083,073 +0.09(+0.85%)
Jul 17, 2006 10.59 10.64 10.47 10.59 4,530,496 +0.05(+0.50%)
Jul 14, 2006 10.74 10.79 10.51 10.54 4,043,927 -0.16(-1.45%)
Jul 13, 2006 10.98 10.99 10.69 10.69 3,700,302 -0.24(-2.23%)
Jul 12, 2006 11.03 11.13 10.88 10.94 3,455,970 -0.04(-0.34%)
Jul 11, 2006 10.91 11.01 10.76 10.97 4,812,838 +0.07(+0.69%)
Jul 10, 2006 10.98 11.04 10.84 10.90 2,380,862 -0.03(-0.31%)
Jul 07, 2006 11.08 11.13 10.91 10.93 3,426,718 -0.14(-1.28%)
Jul 06, 2006 11.14 11.23 11.04 11.07 3,007,186 -0.01(-0.09%)
Jul 05, 2006 11.32 11.32 10.99 11.08 5,412,941 -0.21(-1.88%)
Jul 03, 2006 11.34 11.35 11.21 11.30 1,589,807 +0.06(+0.53%)
Jun 30, 2006 11.20 11.31 11.14 11.24 7,448,775 +0.04(+0.37%)
Jun 29, 2006 10.89 11.20 10.80 11.20 6,577,992 +0.39(+3.64%)
Jun 28, 2006 10.72 10.84 10.67 10.80 3,256,963 +0.10(+0.97%)
Jun 27, 2006 10.72 10.82 10.65 10.70 4,359,890 +0.02(+0.19%)
Jun 26, 2006 10.67 10.75 10.62 10.68 2,165,131 -0.00(-0.03%)
Jun 23, 2006 10.64 10.81 10.59 10.68 2,250,993 +0.01(+0.09%)
Jun 22, 2006 10.80 10.85 10.56 10.67 3,723,214 -0.17(-1.58%)
Jun 21, 2006 10.69 11.04 10.65 10.84 6,912,248 +0.21(+1.99%)
Jun 20, 2006 10.45 10.75 10.41 10.63 5,553,792 +0.22(+2.11%)
Jun 19, 2006 10.43 10.53 10.38 10.41 3,204,120 -0.06(-0.61%)
Jun 16, 2006 10.43 10.54 10.40 10.48 5,848,386 -0.01(-0.06%)
Jun 15, 2006 10.18 10.53 10.18 10.48 5,088,787 +0.30(+2.97%)
Jun 14, 2006 10.10 10.22 10.08 10.18 4,871,932 +0.05(+0.46%)
Jun 13, 2006 10.04 10.25 10.04 10.13 7,071,119 +0.08(+0.77%)
Jun 12, 2006 10.23 10.25 10.05 10.06 4,650,028 -0.11(-1.11%)
Jun 09, 2006 10.16 10.31 10.14 10.17 4,851,834 +0.02(+0.17%)
Jun 08, 2006 10.23 10.30 10.04 10.15 10,421,828 -0.17(-1.61%)
Jun 07, 2006 10.60 10.67 10.30 10.32 4,510,223 -0.22(-2.07%)
Jun 06, 2006 10.53 10.57 10.26 10.54 8,284,829 +0.10(+0.91%)
Jun 05, 2006 10.69 10.80 10.43 10.44 4,156,348 -0.33(-3.09%)
Jun 02, 2006 10.79 10.92 10.59 10.77 4,373,335 -0.09(-0.82%)
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.