Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 12.41 12.47 11.91 12.19 193,499 -0.34(-2.70%)
Jul 31, 2006 12.32 12.62 12.28 12.53 367,313 +0.15(+1.20%)
Jul 28, 2006 12.24 12.47 12.23 12.38 177,157 +0.26(+2.18%)
Jul 27, 2006 12.61 12.64 12.07 12.12 222,474 -0.37(-2.97%)
Jul 26, 2006 12.85 12.85 12.36 12.49 259,874 -0.40(-3.07%)
Jul 25, 2006 12.93 13.04 12.71 12.89 369,729 +0.02(+0.13%)
Jul 24, 2006 12.78 13.04 12.69 12.87 245,813 +0.09(+0.71%)
Jul 21, 2006 12.98 13.83 12.78 12.78 770,131 -0.15(-1.15%)
Jul 20, 2006 14.14 14.14 12.93 12.93 355,499 -1.16(-8.26%)
Jul 19, 2006 13.55 14.12 13.53 14.09 170,421 +0.54(+4.02%)
Jul 18, 2006 13.32 13.82 13.12 13.55 547,471 +0.35(+2.63%)
Jul 17, 2006 13.20 13.31 12.89 13.20 173,287 +0.05(+0.38%)
Jul 14, 2006 13.13 13.37 13.07 13.15 114,125 +0.02(+0.13%)
Jul 13, 2006 13.70 13.88 13.11 13.13 272,710 -0.63(-4.56%)
Jul 12, 2006 14.30 14.30 13.74 13.76 142,601 -0.58(-4.03%)
Jul 11, 2006 13.95 14.35 13.83 14.34 144,381 +0.40(+2.84%)
Jul 10, 2006 14.04 14.18 13.84 13.94 224,842 -0.04(-0.29%)
Jul 07, 2006 13.99 14.02 13.81 13.98 129,100 -0.02(-0.12%)
Jul 06, 2006 13.94 14.08 13.85 14.00 114,804 +0.12(+0.83%)
Jul 05, 2006 14.45 14.48 13.88 13.88 201,249 -0.69(-4.76%)
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.