Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.95 17.95 17.80 17.80 200 +0.20(+1.14%)
Nov 29, 2006 17.64 17.91 17.36 17.60 11,991 -0.28(-1.57%)
Nov 28, 2006 17.76 17.94 17.76 17.88 880 +0.10(+0.56%)
Nov 27, 2006 17.95 17.95 17.78 17.78 2,218 -0.17(-0.95%)
Nov 24, 2006 17.95 17.95 17.95 17.95 127 +0.00(+0.00%)
Nov 22, 2006 17.99 17.99 17.90 17.95 740 +0.08(+0.45%)
Nov 21, 2006 17.68 17.87 17.68 17.87 200 +0.10(+0.56%)
Nov 20, 2006 17.73 17.77 17.25 17.77 5,937 +0.04(+0.24%)
Nov 17, 2006 17.31 17.73 17.31 17.73 2,127 +0.02(+0.10%)
Nov 16, 2006 17.56 17.71 17.48 17.71 717 -0.24(-1.34%)
Nov 15, 2006 17.95 17.98 17.94 17.95 35,943 +0.15(+0.84%)
Nov 14, 2006 17.98 18.12 17.65 17.80 7,881 +0.03(+0.17%)
Nov 13, 2006 18.07 18.64 17.77 17.77 2,607 -0.05(-0.28%)
Nov 10, 2006 17.73 18.38 17.51 17.82 3,508 +0.27(+1.54%)
Nov 09, 2006 17.12 17.90 17.10 17.55 4,200 +0.35(+2.03%)
Nov 08, 2006 17.10 17.20 17.10 17.20 2,058 +0.12(+0.70%)
Nov 07, 2006 17.34 17.34 17.08 17.08 3,358 -0.26(-1.50%)
Nov 06, 2006 17.32 17.55 17.31 17.34 3,160 +0.03(+0.17%)
Nov 03, 2006 17.46 17.55 17.00 17.31 7,765 -0.32(-1.82%)
Nov 02, 2006 18.22 18.81 17.40 17.63 17,222 -0.47(-2.60%)
Nov 01, 2006 16.63 18.55 16.33 18.10 42,804 +1.70(+10.37%)
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%)
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.