Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.91 10.96 10.75 10.89 3,173,541 -0.06(-0.55%)
Oct 30, 2006 10.83 11.02 10.82 10.95 2,671,422 +0.15(+1.40%)
Oct 27, 2006 10.81 10.86 10.73 10.80 2,997,985 -0.01(-0.14%)
Oct 26, 2006 10.88 10.88 10.69 10.81 3,181,105 +0.01(+0.07%)
Oct 25, 2006 10.87 10.89 10.78 10.81 2,743,210 +0.02(+0.14%)
Oct 24, 2006 10.93 10.93 10.72 10.79 3,321,231 -0.14(-1.31%)
Oct 23, 2006 10.93 11.00 10.72 10.93 2,693,980 -0.03(-0.28%)
Oct 20, 2006 11.18 11.26 10.92 10.96 3,800,792 -0.22(-1.95%)
Oct 19, 2006 11.03 11.30 11.03 11.18 6,078,242 -0.11(-1.00%)
Oct 18, 2006 11.38 11.42 11.26 11.30 2,911,335 -0.01(-0.07%)
Oct 17, 2006 11.30 11.92 11.23 11.30 2,298,017 +0.02(+0.13%)
Oct 16, 2006 11.33 11.38 11.27 11.29 2,296,956 -0.09(-0.80%)
Oct 13, 2006 11.35 11.39 11.27 11.38 1,808,239 +0.08(+0.73%)
Oct 12, 2006 11.31 11.36 11.25 11.30 1,826,816 +0.05(+0.47%)
Oct 11, 2006 11.30 11.40 11.21 11.24 3,460,428 -0.08(-0.73%)
Oct 10, 2006 11.39 11.39 11.24 11.33 2,330,262 -0.05(-0.46%)
Oct 09, 2006 11.46 11.48 11.37 11.38 1,472,254 -0.08(-0.66%)
Oct 06, 2006 11.52 11.49 11.34 11.45 1,516,442 -0.06(-0.52%)
Oct 05, 2006 11.54 11.58 11.42 11.52 2,193,055 -0.02(-0.13%)
Oct 04, 2006 11.67 11.68 11.40 11.53 3,691,318 -0.14(-1.23%)
Oct 03, 2006 11.87 11.91 11.67 11.67 3,319,241 -0.18(-1.53%)
Oct 02, 2006 12.00 12.03 11.82 11.85 2,289,392 -0.11(-0.95%)
Sep 29, 2006 12.16 12.21 11.96 11.97 3,171,683 -0.16(-1.30%)
Sep 28, 2006 12.39 12.46 12.12 12.13 2,832,912 -0.30(-2.43%)
Sep 27, 2006 12.53 12.54 12.36 12.43 4,798,661 -0.10(-0.78%)
Sep 26, 2006 12.23 12.59 12.19 12.52 3,973,429 +0.37(+3.04%)
Sep 25, 2006 12.03 12.19 12.00 12.16 2,658,816 +0.14(+1.13%)
Sep 22, 2006 12.00 12.03 11.88 12.02 2,233,793 +0.05(+0.44%)
Sep 21, 2006 12.01 12.10 11.91 11.97 2,089,155 -0.02(-0.19%)
Sep 20, 2006 12.27 12.27 11.96 11.99 2,776,251 -0.14(-1.12%)
Sep 19, 2006 12.10 12.17 11.97 12.13 3,279,432 +0.06(+0.50%)
Sep 18, 2006 11.96 12.07 11.93 12.07 2,891,962 +0.05(+0.38%)
Sep 15, 2006 11.89 12.06 11.68 12.02 3,299,336 +0.13(+1.08%)
Sep 14, 2006 11.45 11.94 11.44 11.89 3,030,628 +0.40(+3.48%)
Sep 13, 2006 11.32 11.50 11.24 11.49 1,618,750 +0.18(+1.60%)
Sep 12, 2006 11.29 11.33 11.21 11.31 3,872,713 +0.03(+0.27%)
Sep 11, 2006 11.38 11.44 11.20 11.28 1,854,019 -0.17(-1.51%)
Sep 08, 2006 11.45 11.52 11.34 11.45 2,636,656 +0.06(+0.53%)
Sep 07, 2006 11.25 11.45 11.24 11.39 3,186,678 +0.15(+1.34%)
Sep 06, 2006 11.13 11.27 11.06 11.24 2,664,522 +0.11(+1.02%)
Sep 05, 2006 11.00 11.19 10.94 11.13 2,458,181 +0.05(+0.41%)
Sep 01, 2006 11.08 11.17 10.97 11.09 1,551,871 -0.02(-0.14%)
Aug 31, 2006 11.12 11.22 11.06 11.10 1,646,483 -0.02(-0.20%)
Aug 30, 2006 11.30 11.32 11.09 11.12 2,365,427 -0.18(-1.60%)
Aug 29, 2006 10.96 11.34 10.96 11.30 2,779,171 +0.38(+3.52%)
Aug 28, 2006 10.85 10.98 10.83 10.92 1,184,040 +0.02(+0.14%)
Aug 25, 2006 10.75 10.93 10.72 10.90 1,591,547 +0.17(+1.54%)
Aug 24, 2006 10.95 10.96 10.69 10.74 1,936,821 -0.18(-1.66%)
Aug 23, 2006 10.90 10.94 10.85 10.92 2,706,984 -0.05(-0.48%)
Aug 22, 2006 10.93 10.98 10.83 10.97 2,090,614 +0.05(+0.48%)
Aug 21, 2006 10.82 11.06 10.82 10.92 2,547,485 +0.17(+1.61%)
Aug 18, 2006 10.75 10.77 10.57 10.75 2,630,950 -0.05(-0.42%)
Aug 17, 2006 10.41 10.81 10.38 10.79 3,727,146 +0.38(+3.62%)
Aug 16, 2006 10.25 10.41 10.11 10.41 3,247,320 +0.21(+2.07%)
Aug 15, 2006 10.20 10.27 10.17 10.20 1,981,804 +0.05(+0.44%)
Aug 14, 2006 10.13 10.35 10.11 10.16 1,961,635 +0.02(+0.22%)
Aug 11, 2006 10.05 10.19 10.01 10.14 1,951,284 +0.09(+0.90%)
Aug 10, 2006 9.902 10.11 9.835 10.05 2,425,936 +0.15(+1.52%)
Aug 09, 2006 9.978 10.05 9.842 9.895 1,987,643 -0.05(-0.45%)
Aug 08, 2006 9.985 10.12 9.910 9.940 2,584,639 -0.04(-0.38%)
Aug 07, 2006 10.06 10.14 9.963 9.978 2,114,102 -0.18(-1.78%)
Aug 04, 2006 10.44 10.47 10.04 10.16 2,996,127 -0.12(-1.17%)
Aug 03, 2006 10.40 10.41 10.25 10.28 3,161,068 -0.24(-2.29%)
Aug 02, 2006 10.38 10.58 10.31 10.52 4,156,681 +0.14(+1.38%)
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.