Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.55 11.57 11.42 11.56 537,800 -0.11(-0.94%)
Nov 29, 2006 11.53 11.69 11.51 11.67 449,300 +0.10(+0.86%)
Nov 28, 2006 11.52 11.57 11.42 11.57 643,700 -0.23(-1.95%)
Nov 27, 2006 12.00 12.00 11.76 11.80 1,276,800 -0.03(-0.25%)
Nov 24, 2006 11.45 11.92 11.45 11.83 862,900 +0.72(+6.48%)
Nov 22, 2006 11.10 11.18 11.04 11.11 266,000 +0.03(+0.27%)
Nov 21, 2006 11.19 11.40 11.04 11.08 405,300 +0.09(+0.82%)
Nov 20, 2006 10.94 11.00 10.75 10.99 448,000 +0.39(+3.68%)
Nov 17, 2006 10.59 10.68 10.44 10.60 518,800 -0.12(-1.12%)
Nov 16, 2006 10.70 10.79 10.68 10.72 326,900 -0.04(-0.37%)
Nov 15, 2006 10.66 10.79 10.66 10.76 355,300 +0.10(+0.94%)
Nov 14, 2006 10.74 10.75 10.58 10.66 551,900 -0.16(-1.48%)
Nov 13, 2006 10.72 10.86 10.70 10.82 673,900 +0.00(+0.00%)
Nov 10, 2006 10.87 10.89 10.75 10.82 298,800 -0.19(-1.73%)
Nov 09, 2006 11.05 11.18 11.00 11.01 312,800 -0.01(-0.09%)
Nov 08, 2006 10.99 11.06 10.90 11.02 614,200 -0.43(-3.76%)
Nov 07, 2006 11.35 11.45 11.30 11.45 616,300 -0.20(-1.72%)
Nov 06, 2006 11.50 11.67 11.43 11.65 487,900 +0.16(+1.39%)
Nov 03, 2006 11.37 11.49 11.36 11.49 434,500 +0.24(+2.13%)
Nov 02, 2006 11.11 11.25 11.10 11.25 275,900 +0.12(+1.08%)
Nov 01, 2006 11.06 11.20 11.05 11.13 229,000 +0.12(+1.09%)
Oct 31, 2006 11.10 11.10 10.97 11.01 303,500 +0.01(+0.09%)
Oct 30, 2006 10.95 11.03 10.81 11.00 481,600 +0.12(+1.10%)
Oct 27, 2006 10.85 11.04 10.75 10.88 544,500 -0.17(-1.54%)
Oct 26, 2006 11.05 11.11 11.01 11.05 673,000 +0.22(+2.03%)
Oct 25, 2006 10.78 10.83 10.72 10.83 246,500 +0.15(+1.40%)
Oct 24, 2006 10.60 10.73 10.60 10.68 484,200 +0.16(+1.52%)
Oct 23, 2006 10.54 10.57 10.50 10.52 370,600 +0.02(+0.19%)
Oct 20, 2006 10.58 10.59 10.48 10.50 380,000 +0.00(+0.00%)
Oct 19, 2006 10.54 10.62 10.46 10.50 647,300 -0.18(-1.69%)
Oct 18, 2006 10.72 10.75 10.60 10.68 205,900 +0.09(+0.85%)
Oct 17, 2006 10.70 10.70 10.54 10.59 265,300 -0.13(-1.21%)
Oct 16, 2006 10.71 10.73 10.65 10.72 287,400 +0.04(+0.37%)
Oct 13, 2006 10.72 10.72 10.62 10.68 293,700 -0.12(-1.11%)
Oct 12, 2006 10.68 10.80 10.62 10.80 672,300 +0.14(+1.31%)
Oct 11, 2006 10.62 10.69 10.50 10.66 425,400 +0.18(+1.72%)
Oct 10, 2006 10.42 10.49 10.36 10.48 262,100 +0.17(+1.65%)
Oct 09, 2006 10.35 10.35 10.23 10.31 397,400 +0.03(+0.29%)
Oct 06, 2006 10.24 10.28 10.12 10.28 409,700 +0.03(+0.29%)
Oct 05, 2006 10.15 10.25 10.10 10.25 302,000 +0.09(+0.89%)
Oct 04, 2006 9.940 10.16 9.930 10.16 418,800 +0.20(+2.01%)
Oct 03, 2006 9.960 9.990 9.830 9.960 195,700 +0.12(+1.22%)
Oct 02, 2006 9.830 9.890 9.760 9.840 195,200 +0.06(+0.61%)
Sep 29, 2006 9.750 9.860 9.750 9.780 178,300 -0.12(-1.21%)
Sep 28, 2006 9.890 10.01 9.870 9.900 565,900 +0.17(+1.75%)
Sep 27, 2006 9.800 9.820 9.700 9.730 148,300 +0.00(+0.00%)
Sep 26, 2006 9.740 9.770 9.670 9.730 158,300 -0.09(-0.92%)
Sep 25, 2006 9.750 9.840 9.660 9.820 143,300 +0.04(+0.41%)
Sep 22, 2006 9.830 9.880 9.590 9.780 568,900 -0.13(-1.31%)
Sep 21, 2006 9.950 10.00 9.860 9.910 602,600 +0.21(+2.16%)
Sep 20, 2006 9.660 9.750 9.640 9.700 360,300 +0.29(+3.08%)
Sep 19, 2006 9.560 9.560 9.350 9.410 144,700 -0.15(-1.57%)
Sep 18, 2006 9.543 9.640 9.470 9.560 350,800 +0.01(+0.10%)
Sep 15, 2006 9.440 9.550 9.360 9.550 434,200 +0.11(+1.17%)
Sep 14, 2006 9.470 9.480 9.390 9.440 185,300 -0.19(-1.97%)
Sep 13, 2006 9.530 9.630 9.500 9.630 815,900 +0.37(+4.00%)
Sep 12, 2006 9.100 9.260 9.080 9.260 410,500 +0.32(+3.58%)
Sep 11, 2006 8.850 8.950 8.840 8.940 432,500 +0.05(+0.56%)
Sep 08, 2006 8.960 8.960 8.880 8.890 173,600 -0.06(-0.67%)
Sep 07, 2006 8.900 8.980 8.890 8.950 250,000 -0.04(-0.44%)
Sep 06, 2006 9.000 9.050 8.950 8.990 115,300 -0.14(-1.53%)
Sep 05, 2006 9.080 9.130 8.940 9.130 138,000 -0.06(-0.65%)
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.