Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.09 13.22 13.05 13.18 2,514,164 +0.17(+1.30%)
Oct 30, 2006 12.92 13.03 12.89 13.01 2,773,444 +0.09(+0.70%)
Oct 27, 2006 13.06 13.09 12.89 12.92 2,101,938 -0.21(-1.56%)
Oct 26, 2006 13.20 13.20 13.09 13.12 2,306,475 -0.11(-0.82%)
Oct 25, 2006 13.21 13.29 13.12 13.23 3,548,296 +0.07(+0.55%)
Oct 24, 2006 13.14 13.20 13.08 13.16 2,729,152 -0.05(-0.41%)
Oct 23, 2006 13.06 13.21 12.97 13.21 1,470,743 +0.11(+0.87%)
Oct 20, 2006 13.23 13.26 13.06 13.10 2,092,980 -0.09(-0.69%)
Oct 19, 2006 13.16 13.20 12.87 13.19 5,736,662 -0.04(-0.27%)
Oct 18, 2006 13.26 13.29 13.15 13.23 2,978,976 +0.05(+0.41%)
Oct 17, 2006 13.26 13.26 13.08 13.17 1,152,408 -0.12(-0.91%)
Oct 16, 2006 13.23 13.29 13.18 13.29 907,892 +0.02(+0.18%)
Oct 13, 2006 13.29 13.33 13.15 13.27 2,121,347 -0.01(-0.05%)
Oct 12, 2006 13.02 13.28 13.02 13.27 2,238,794 +0.31(+2.42%)
Oct 11, 2006 12.97 13.02 12.88 12.96 2,291,712 -0.05(-0.42%)
Oct 10, 2006 13.00 13.08 12.88 13.02 1,627,505 +0.05(+0.37%)
Oct 09, 2006 12.92 13.08 12.85 12.97 1,888,277 +0.00(+0.00%)
Oct 06, 2006 13.08 13.08 12.87 12.97 1,551,032 -0.16(-1.19%)
Oct 05, 2006 12.88 13.15 12.84 13.12 1,671,133 +0.22(+1.68%)
Oct 04, 2006 12.78 13.04 12.66 12.91 2,784,392 +0.01(+0.09%)
Oct 03, 2006 13.12 13.12 12.86 12.89 4,147,476 -0.20(-1.52%)
Oct 02, 2006 13.05 13.14 12.84 13.09 2,371,669 -0.01(-0.09%)
Sep 29, 2006 13.08 13.14 12.86 13.11 3,209,723 -0.01(-0.09%)
Sep 28, 2006 13.03 13.13 12.87 13.12 1,825,407 +0.08(+0.65%)
Sep 27, 2006 13.12 13.18 12.96 13.03 1,935,223 -0.13(-1.01%)
Sep 26, 2006 13.05 13.21 13.00 13.17 2,216,897 +0.19(+1.44%)
Sep 25, 2006 12.96 13.05 12.80 12.98 2,934,187 +0.10(+0.75%)
Sep 22, 2006 12.90 12.96 12.78 12.88 1,794,054 +0.04(+0.28%)
Sep 21, 2006 13.09 13.10 12.85 12.85 1,672,294 -0.24(-1.84%)
Sep 20, 2006 13.11 13.18 13.01 13.09 1,423,963 +0.05(+0.42%)
Sep 19, 2006 13.23 13.26 12.85 13.03 2,666,779 -0.13(-0.96%)
Sep 18, 2006 13.12 13.19 13.00 13.16 1,990,463 +0.05(+0.37%)
Sep 15, 2006 13.05 13.15 12.97 13.11 2,693,155 +0.17(+1.35%)
Sep 14, 2006 12.96 13.02 12.84 12.94 2,452,953 -0.04(-0.33%)
Sep 13, 2006 12.89 12.99 12.82 12.98 2,259,198 +0.07(+0.56%)
Sep 12, 2006 12.83 12.94 12.74 12.91 3,423,384 +0.01(+0.09%)
Sep 11, 2006 12.67 12.97 12.67 12.89 2,009,706 +0.14(+1.13%)
Sep 08, 2006 12.65 12.78 12.60 12.75 6,540,544 +0.11(+0.86%)
Sep 07, 2006 12.83 12.85 12.61 12.64 2,491,604 -0.21(-1.64%)
Sep 06, 2006 12.81 12.86 12.73 12.85 3,264,134 +0.03(+0.23%)
Sep 05, 2006 12.93 13.08 12.74 12.82 5,318,132 -0.04(-0.28%)
Sep 01, 2006 12.60 12.88 12.54 12.86 5,670,805 +0.20(+1.57%)
Aug 31, 2006 12.65 12.73 12.57 12.66 3,340,607 +0.06(+0.48%)
Aug 30, 2006 12.27 12.65 12.24 12.60 2,452,289 +0.17(+1.41%)
Aug 29, 2006 12.47 12.51 12.36 12.42 3,308,094 -0.01(-0.10%)
Aug 28, 2006 12.51 12.54 12.38 12.44 5,288,770 -0.11(-0.86%)
Aug 25, 2006 12.27 12.83 12.18 12.54 12,761,261 -1.19(-8.69%)
Aug 24, 2006 13.73 13.80 13.68 13.74 1,929,251 -0.01(-0.04%)
Aug 23, 2006 13.58 13.79 13.56 13.74 1,856,759 +0.13(+0.97%)
Aug 22, 2006 13.71 13.73 13.61 13.61 1,081,575 -0.12(-0.88%)
Aug 21, 2006 13.64 13.80 13.59 13.73 1,206,819 +0.07(+0.49%)
Aug 18, 2006 13.68 13.82 13.53 13.67 2,336,003 -0.02(-0.13%)
Aug 17, 2006 13.49 13.70 13.49 13.68 4,193,758 +0.15(+1.11%)
Aug 16, 2006 13.56 13.58 13.48 13.53 3,531,708 +0.00(+0.00%)
Aug 15, 2006 13.42 13.60 13.42 13.53 2,283,583 +0.17(+1.26%)
Aug 14, 2006 13.50 13.54 13.33 13.36 1,264,713 -0.08(-0.58%)
Aug 11, 2006 13.46 13.55 13.35 13.44 938,415 -0.07(-0.53%)
Aug 10, 2006 13.23 13.56 13.14 13.52 2,569,073 +0.16(+1.22%)
Aug 09, 2006 13.61 13.69 13.35 13.35 2,156,846 -0.23(-1.69%)
Aug 08, 2006 13.67 13.80 13.55 13.58 1,260,234 -0.05(-0.40%)
Aug 07, 2006 13.67 13.74 13.58 13.64 1,547,382 -0.07(-0.53%)
Aug 04, 2006 13.80 13.82 13.61 13.71 2,858,377 -0.07(-0.48%)
Aug 03, 2006 13.71 13.82 13.65 13.77 1,610,253 +0.00(+0.00%)
Aug 02, 2006 13.72 13.79 13.70 13.77 2,603,079 +0.04(+0.31%)
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.