Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.88 16.88 16.09 16.33 290,132 -0.18(-1.10%)
Oct 30, 2006 16.38 16.96 16.24 16.51 390,325 +0.15(+0.91%)
Oct 27, 2006 17.11 17.75 16.34 16.36 1,020,112 +0.76(+4.87%)
Oct 26, 2006 15.72 15.82 15.53 15.60 266,080 -0.17(-1.05%)
Oct 25, 2006 15.44 15.85 15.36 15.77 94,040 +0.40(+2.58%)
Oct 24, 2006 15.77 15.78 15.36 15.37 165,726 -0.39(-2.46%)
Oct 23, 2006 15.61 15.86 15.33 15.76 178,305 +0.03(+0.21%)
Oct 20, 2006 15.97 16.01 15.51 15.72 143,217 -0.17(-1.04%)
Oct 19, 2006 15.65 15.90 15.38 15.89 168,214 +0.23(+1.48%)
Oct 18, 2006 15.93 16.39 15.59 15.66 313,431 -0.12(-0.73%)
Oct 17, 2006 15.94 15.94 15.30 15.77 142,610 -0.30(-1.85%)
Oct 16, 2006 15.51 16.08 15.51 16.07 251,097 +0.52(+3.34%)
Oct 13, 2006 15.34 15.55 14.97 15.55 238,574 +0.28(+1.84%)
Oct 12, 2006 15.06 15.44 14.90 15.27 209,158 +0.40(+2.72%)
Oct 11, 2006 14.81 15.05 14.60 14.87 104,755 +0.02(+0.17%)
Oct 10, 2006 15.16 15.17 14.48 14.84 154,199 -0.24(-1.59%)
Oct 09, 2006 14.86 15.18 14.75 15.08 68,432 +0.18(+1.22%)
Oct 06, 2006 14.84 15.04 14.65 14.90 59,609 +0.06(+0.39%)
Oct 05, 2006 14.95 15.10 14.60 14.84 112,160 -0.06(-0.39%)
Oct 04, 2006 14.45 14.96 14.45 14.90 128,924 +0.37(+2.56%)
Oct 03, 2006 14.35 14.75 14.35 14.53 122,784 +0.08(+0.57%)
Oct 02, 2006 14.66 14.85 14.31 14.45 169,416 -0.27(-1.85%)
Sep 29, 2006 15.23 15.41 14.61 14.72 279,795 -0.40(-2.67%)
Sep 28, 2006 15.30 15.55 14.95 15.12 216,311 -0.09(-0.60%)
Sep 27, 2006 14.92 15.38 14.87 15.21 410,427 +0.31(+2.05%)
Sep 26, 2006 14.30 14.92 14.21 14.91 481,033 +0.64(+4.45%)
Sep 25, 2006 14.12 14.42 13.93 14.27 130,291 +0.15(+1.05%)
Sep 22, 2006 14.30 14.30 13.88 14.12 277,572 -0.19(-1.33%)
Sep 21, 2006 14.56 14.64 14.13 14.31 148,744 -0.15(-1.03%)
Sep 20, 2006 13.93 14.64 13.93 14.46 212,506 +0.50(+3.61%)
Sep 19, 2006 13.83 13.97 13.62 13.96 346,100 +0.19(+1.38%)
Sep 18, 2006 13.58 13.91 13.51 13.77 232,631 +0.12(+0.85%)
Sep 15, 2006 13.64 13.72 13.47 13.65 359,114 +0.12(+0.85%)
Sep 14, 2006 13.43 13.59 13.25 13.54 184,817 +0.10(+0.74%)
Sep 13, 2006 13.58 13.68 13.24 13.44 80,103 -0.18(-1.33%)
Sep 12, 2006 13.07 13.70 12.98 13.62 167,989 +0.60(+4.63%)
Sep 11, 2006 12.77 13.10 12.52 13.02 75,623 +0.12(+0.96%)
Sep 08, 2006 12.82 12.93 12.63 12.89 87,166 +0.07(+0.58%)
Sep 07, 2006 12.74 13.00 12.55 12.82 141,258 +0.02(+0.13%)
Sep 06, 2006 13.25 13.25 12.80 12.80 184,452 -0.56(-4.20%)
Sep 05, 2006 13.54 13.54 13.18 13.36 193,198 -0.11(-0.80%)
Sep 01, 2006 13.97 13.97 13.41 13.47 317,791 -0.37(-2.68%)
Aug 31, 2006 13.82 13.93 13.60 13.84 365,547 +0.01(+0.06%)
Aug 30, 2006 13.36 13.88 13.36 13.83 190,223 +0.21(+1.58%)
Aug 29, 2006 13.51 13.65 13.32 13.62 113,716 +0.12(+0.86%)
Aug 28, 2006 13.50 13.60 13.36 13.50 42,790 +0.07(+0.49%)
Aug 25, 2006 13.40 13.53 13.37 13.44 49,870 +0.03(+0.25%)
Aug 24, 2006 13.38 13.45 13.08 13.41 159,233 +0.12(+0.87%)
Aug 23, 2006 13.46 13.59 13.26 13.29 100,645 -0.12(-0.86%)
Aug 22, 2006 13.49 13.49 13.29 13.41 112,227 -0.05(-0.37%)
Aug 21, 2006 13.48 13.51 13.27 13.45 179,861 -0.07(-0.49%)
Aug 18, 2006 13.62 13.67 13.27 13.52 167,308 -0.02(-0.12%)
Aug 17, 2006 13.56 13.60 13.25 13.54 173,863 -0.03(-0.24%)
Aug 16, 2006 13.07 13.70 12.93 13.57 237,606 +0.63(+4.85%)
Aug 15, 2006 12.51 12.99 12.48 12.94 154,235 +0.58(+4.67%)
Aug 14, 2006 11.71 12.50 11.71 12.37 234,854 +0.64(+5.49%)
Aug 11, 2006 11.99 11.99 11.69 11.72 128,861 -0.26(-2.14%)
Aug 10, 2006 11.93 12.08 11.73 11.98 349,110 -0.02(-0.21%)
Aug 09, 2006 12.18 12.41 11.95 12.00 382,020 -0.02(-0.14%)
Aug 08, 2006 12.36 12.58 11.99 12.02 337,169 -0.25(-2.02%)
Aug 07, 2006 12.45 12.45 12.21 12.27 71,823 -0.16(-1.26%)
Aug 04, 2006 12.54 12.88 12.27 12.42 205,299 +0.13(+1.07%)
Aug 03, 2006 12.13 12.34 12.07 12.29 182,328 +0.02(+0.20%)
Aug 02, 2006 12.29 12.47 12.07 12.27 190,869 +0.07(+0.61%)
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.