Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.94 12.10 11.89 11.90 7,733,574 -0.14(-1.15%)
Sep 28, 2006 11.98 12.15 11.95 12.04 16,798,510 +0.06(+0.52%)
Sep 27, 2006 11.87 12.21 11.87 11.98 17,901,076 +0.36(+3.08%)
Sep 26, 2006 11.64 11.71 11.58 11.62 4,946,825 +0.02(+0.16%)
Sep 25, 2006 11.61 11.75 11.58 11.60 9,262,521 +0.05(+0.43%)
Sep 22, 2006 11.36 11.58 11.32 11.55 5,361,582 +0.14(+1.27%)
Sep 21, 2006 11.52 11.58 11.39 11.41 7,601,266 -0.11(-0.98%)
Sep 20, 2006 11.49 11.60 11.42 11.52 9,395,466 +0.11(+0.99%)
Sep 19, 2006 11.48 11.59 11.36 11.41 9,060,158 -0.03(-0.27%)
Sep 18, 2006 11.45 11.61 11.28 11.44 23,240,846 +0.18(+1.62%)
Sep 15, 2006 11.21 11.29 11.10 11.26 13,081,624 +0.15(+1.36%)
Sep 14, 2006 10.99 11.17 10.97 11.10 23,804,946 +0.13(+1.14%)
Sep 13, 2006 10.98 11.05 10.91 10.98 20,226,420 +0.25(+2.34%)
Sep 12, 2006 10.67 10.88 10.67 10.73 16,829,716 +0.11(+1.07%)
Sep 11, 2006 10.58 10.72 10.53 10.61 15,216,385 +0.00(+0.00%)
Sep 08, 2006 10.43 10.62 10.31 10.61 8,368,048 +0.11(+1.02%)
Sep 07, 2006 10.63 10.68 10.50 10.51 18,155,822 -0.12(-1.12%)
Sep 06, 2006 10.53 10.65 10.43 10.63 16,575,130 +0.11(+1.02%)
Sep 05, 2006 10.66 10.69 10.50 10.52 16,293,159 -0.09(-0.89%)
Sep 01, 2006 10.64 10.68 10.56 10.61 7,385,848 +0.06(+0.54%)
Aug 31, 2006 10.77 10.77 10.53 10.56 25,273,870 -0.26(-2.38%)
Aug 30, 2006 10.68 10.85 10.65 10.82 12,648,398 +0.16(+1.53%)
Aug 29, 2006 10.63 10.72 10.60 10.65 8,782,805 +0.07(+0.65%)
Aug 28, 2006 10.47 10.70 10.44 10.58 6,690,076 +0.15(+1.44%)
Aug 25, 2006 10.35 10.53 10.33 10.43 10,565,063 +0.03(+0.24%)
Aug 24, 2006 10.37 10.43 10.31 10.41 13,316,466 +0.03(+0.30%)
Aug 23, 2006 10.52 10.58 10.35 10.38 13,923,555 -0.18(-1.67%)
Aug 22, 2006 10.62 10.66 10.52 10.55 12,913,810 -0.04(-0.42%)
Aug 21, 2006 10.39 10.66 10.39 10.60 8,497,331 +0.14(+1.32%)
Aug 18, 2006 10.46 10.56 10.34 10.46 33,254,546 -0.41(-3.76%)
Aug 17, 2006 10.93 11.13 10.80 10.87 8,330,473 -0.05(-0.46%)
Aug 16, 2006 10.80 10.98 10.75 10.92 6,189,980 +0.08(+0.75%)
Aug 15, 2006 10.68 10.87 10.63 10.83 5,189,151 +0.16(+1.47%)
Aug 14, 2006 10.68 10.75 10.63 10.68 10,977,431 +0.06(+0.59%)
Aug 11, 2006 10.52 10.66 10.50 10.61 5,376,867 +0.06(+0.54%)
Aug 10, 2006 10.41 10.63 10.41 10.56 5,624,606 +0.13(+1.27%)
Aug 09, 2006 10.60 10.67 10.41 10.43 5,792,260 -0.13(-1.19%)
Aug 08, 2006 10.63 10.67 10.42 10.55 10,544,524 -0.06(-0.59%)
Aug 07, 2006 10.52 10.63 10.45 10.61 5,072,924 +0.09(+0.90%)
Aug 04, 2006 10.59 10.71 10.45 10.52 6,448,705 +0.09(+0.84%)
Aug 03, 2006 10.36 10.56 10.21 10.43 16,126,461 -0.32(-2.98%)
Aug 02, 2006 10.08 10.99 10.08 10.75 6,035,541 +0.14(+1.36%)
Aug 01, 2006 10.78 10.79 10.60 10.61 8,357,858 -0.29(-2.65%)
Jul 31, 2006 10.75 11.09 10.75 10.90 9,308,853 +0.14(+1.34%)
Jul 28, 2006 10.49 10.82 10.43 10.75 6,925,078 +0.36(+3.44%)
Jul 27, 2006 10.72 10.78 10.36 10.39 4,996,978 -0.29(-2.70%)
Jul 26, 2006 10.64 10.74 10.51 10.68 6,648,521 +0.08(+0.77%)
Jul 25, 2006 10.61 10.77 10.46 10.60 11,170,401 +0.05(+0.48%)
Jul 24, 2006 10.22 10.73 10.21 10.55 8,643,810 +0.34(+3.32%)
Jul 21, 2006 10.35 10.37 10.20 10.21 6,896,419 -0.13(-1.28%)
Jul 20, 2006 10.51 10.68 10.33 10.34 10,016,247 -0.16(-1.55%)
Jul 19, 2006 10.21 10.55 10.21 10.51 11,279,622 +0.32(+3.15%)
Jul 18, 2006 10.28 10.39 9.993 10.19 9,109,674 -0.10(-0.98%)
Jul 17, 2006 10.30 10.48 10.27 10.29 12,125,057 +0.01(+0.12%)
Jul 14, 2006 10.38 10.38 10.09 10.28 6,551,718 -0.09(-0.91%)
Jul 13, 2006 10.61 10.66 10.17 10.37 9,153,777 -0.28(-2.60%)
Jul 12, 2006 10.90 10.96 10.56 10.65 8,146,420 -0.21(-1.97%)
Jul 11, 2006 10.97 11.07 10.68 10.86 8,865,756 -0.18(-1.59%)
Jul 10, 2006 10.46 11.15 10.45 11.04 12,975,108 +0.60(+5.72%)
Jul 07, 2006 10.65 10.67 10.38 10.44 9,662,630 -0.21(-1.95%)
Jul 06, 2006 10.70 10.74 10.54 10.65 7,477,238 -0.05(-0.47%)
Jul 05, 2006 10.83 10.90 10.63 10.70 7,514,016 -0.13(-1.22%)
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.