Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.43 12.49 12.23 12.23 55,323 -0.29(-2.31%)
Aug 30, 2006 12.19 12.53 12.19 12.52 144,546 +0.07(+0.59%)
Aug 29, 2006 12.49 12.49 12.33 12.44 42,848 +0.04(+0.36%)
Aug 28, 2006 12.15 12.45 12.15 12.40 541,847 +0.16(+1.33%)
Aug 25, 2006 12.07 12.25 12.07 12.24 26,577 +0.11(+0.91%)
Aug 24, 2006 12.22 12.22 12.09 12.13 32,000 -0.03(-0.21%)
Aug 23, 2006 12.25 12.41 12.14 12.15 205,565 -0.24(-1.96%)
Aug 22, 2006 12.28 12.49 12.28 12.40 14,102 -0.03(-0.24%)
Aug 21, 2006 12.35 12.46 12.30 12.43 23,865 -0.13(-1.03%)
Aug 18, 2006 12.35 12.57 12.33 12.56 812,228 -0.04(-0.35%)
Aug 17, 2006 12.59 12.70 12.49 12.60 31,187 +0.01(+0.09%)
Aug 16, 2006 12.49 12.62 12.45 12.59 24,678 +0.13(+1.07%)
Aug 15, 2006 12.20 12.46 12.20 12.46 26,848 +0.29(+2.36%)
Aug 14, 2006 12.19 12.35 12.11 12.17 33,899 +0.06(+0.46%)
Aug 11, 2006 12.06 12.11 11.91 12.11 25,492 +0.06(+0.46%)
Aug 10, 2006 12.06 12.06 11.98 12.06 20,881 -0.07(-0.61%)
Aug 09, 2006 12.32 12.33 12.11 12.13 29,560 -0.11(-0.90%)
Aug 08, 2006 12.35 12.35 12.16 12.24 23,593 -0.04(-0.30%)
Aug 07, 2006 12.28 12.28 12.15 12.28 29,831 -0.02(-0.18%)
Aug 04, 2006 12.32 12.43 12.24 12.30 138,309 +0.04(+0.33%)
Aug 03, 2006 12.17 12.35 12.17 12.26 544,287 +0.03(+0.21%)
Aug 02, 2006 12.18 12.36 12.18 12.23 539,948 +0.09(+0.76%)
Aug 01, 2006 12.22 12.22 12.14 12.14 54,238 -0.17(-1.38%)
Jul 31, 2006 12.47 12.47 12.28 12.31 37,153 -0.25(-1.97%)
Jul 28, 2006 12.48 12.56 12.44 12.56 751,480 +0.10(+0.80%)
Jul 27, 2006 12.24 12.47 12.24 12.46 653,850 +0.31(+2.55%)
Jul 26, 2006 12.08 12.26 12.08 12.15 131,258 -0.07(-0.60%)
Jul 25, 2006 12.28 12.32 12.10 12.22 45,289 -0.03(-0.24%)
Jul 24, 2006 11.84 12.25 11.84 12.25 49,357 +0.41(+3.49%)
Jul 21, 2006 11.98 11.99 11.80 11.84 160,547 -0.07(-0.56%)
Jul 20, 2006 12.09 12.11 11.87 11.91 100,884 -0.16(-1.34%)
Jul 19, 2006 11.45 12.07 11.45 12.07 55,052 +0.71(+6.23%)
Jul 18, 2006 11.15 11.39 11.14 11.36 154,309 +0.27(+2.46%)
Jul 17, 2006 11.04 11.17 11.04 11.09 97,358 -0.00(-0.03%)
Jul 14, 2006 11.28 11.28 11.09 11.09 40,136 -0.10(-0.92%)
Jul 13, 2006 11.52 11.52 11.17 11.19 90,579 -0.38(-3.28%)
Jul 12, 2006 11.73 11.76 11.57 11.57 59,120 -0.19(-1.63%)
Jul 11, 2006 11.71 11.78 11.62 11.77 88,138 -0.01(-0.12%)
Jul 10, 2006 11.87 11.98 11.74 11.78 84,612 -0.04(-0.31%)
Jul 07, 2006 11.92 11.95 11.80 11.82 97,358 -0.17(-1.41%)
Jul 06, 2006 11.60 12.01 11.60 11.99 113,359 +0.48(+4.17%)
Jul 05, 2006 11.95 11.95 11.51 11.51 225,905 -0.44(-3.70%)
Jul 03, 2006 11.43 11.95 11.42 11.95 117,698 +0.63(+5.57%)
Jun 30, 2006 11.24 11.35 11.21 11.32 74,307 +0.11(+1.02%)
Jun 29, 2006 10.56 11.21 10.56 11.21 66,985 +0.58(+5.45%)
Jun 28, 2006 10.62 10.63 10.55 10.63 14,644 +0.06(+0.59%)
Jun 27, 2006 10.72 10.80 10.51 10.56 71,595 -0.15(-1.44%)
Jun 26, 2006 10.69 10.84 10.69 10.72 43,391 -0.05(-0.45%)
Jun 23, 2006 10.62 10.78 10.59 10.77 21,153 +0.18(+1.74%)
Jun 22, 2006 10.60 10.62 10.58 10.58 5,152 -0.06(-0.52%)
Jun 21, 2006 10.41 10.67 10.40 10.64 85,155 +0.27(+2.60%)
Jun 20, 2006 10.24 10.39 10.24 10.37 21,424 +0.19(+1.88%)
Jun 19, 2006 10.60 10.61 10.18 10.18 52,340 -0.31(-2.95%)
Jun 16, 2006 10.76 10.76 10.45 10.49 309,704 -0.24(-2.23%)
Jun 15, 2006 10.16 10.75 10.16 10.73 242,990 +0.66(+6.56%)
Jun 14, 2006 9.956 10.18 9.956 10.07 366,112 +0.12(+1.19%)
Jun 13, 2006 10.01 10.17 9.930 9.949 371,808 -0.25(-2.46%)
Jun 12, 2006 10.45 10.47 10.09 10.20 243,804 -0.38(-3.62%)
Jun 09, 2006 10.73 10.88 10.58 10.58 87,595 -0.18(-1.71%)
Jun 08, 2006 10.93 10.94 10.44 10.77 234,583 -0.21(-1.95%)
Jun 07, 2006 11.06 11.25 10.97 10.98 235,939 -0.20(-1.78%)
Jun 06, 2006 11.11 11.18 10.99 11.18 281,500 +0.07(+0.63%)
Jun 05, 2006 11.50 11.50 11.10 11.11 103,054 -0.39(-3.43%)
Jun 02, 2006 11.32 11.52 11.32 11.50 147,801 +0.24(+2.13%)
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.