MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.34 10.51 10.19 10.44 723,691 +0.05(+0.47%)
Jul 28, 2006 9.570 10.41 9.566 10.39 757,544 +0.90(+9.46%)
Jul 27, 2006 9.818 9.876 9.429 9.491 733,162 -0.25(-2.54%)
Jul 26, 2006 9.853 9.929 9.712 9.738 538,014 -0.19(-1.87%)
Jul 25, 2006 9.831 10.12 9.769 9.924 538,654 +0.07(+0.72%)
Jul 24, 2006 9.358 9.995 9.451 9.853 589,268 +0.50(+5.29%)
Jul 21, 2006 9.553 9.615 9.230 9.358 653,746 -0.25(-2.62%)
Jul 20, 2006 9.827 9.929 9.601 9.610 1,255,105 -0.23(-2.34%)
Jul 19, 2006 10.50 10.10 9.539 9.840 1,796,869 -0.66(-6.32%)
Jul 18, 2006 10.43 10.67 10.26 10.50 840,691 +0.15(+1.50%)
Jul 17, 2006 10.39 10.48 10.17 10.35 413,344 -0.03(-0.26%)
Jul 14, 2006 10.24 10.52 10.24 10.38 661,195 +0.04(+0.43%)
Jul 13, 2006 10.42 10.49 10.21 10.33 623,359 -0.11(-1.02%)
Jul 12, 2006 10.91 10.92 10.34 10.44 1,118,270 -0.51(-4.65%)
Jul 11, 2006 11.04 11.07 10.73 10.95 896,234 -0.10(-0.92%)
Jul 10, 2006 11.09 11.24 11.04 11.05 326,593 -0.02(-0.16%)
Jul 07, 2006 11.24 11.34 11.06 11.07 343,648 -0.22(-1.92%)
Jul 06, 2006 11.32 11.41 11.15 11.28 327,836 +0.00(+0.04%)
Jul 05, 2006 11.43 11.49 11.11 11.28 362,846 -0.27(-2.34%)
Jul 03, 2006 11.43 11.59 11.29 11.55 188,061 +0.04(+0.31%)
Jun 30, 2006 11.61 11.64 11.28 11.51 1,318,550 -0.02(-0.15%)
Jun 29, 2006 11.17 11.53 11.05 11.53 367,888 +0.43(+3.91%)
Jun 28, 2006 10.94 11.13 10.92 11.10 431,324 +0.25(+2.28%)
Jun 27, 2006 11.19 11.19 10.77 10.85 333,430 -0.32(-2.85%)
Jun 26, 2006 11.13 11.18 11.03 11.17 288,974 +0.09(+0.80%)
Jun 23, 2006 11.07 11.17 10.93 11.08 336,673 -0.04(-0.36%)
Jun 22, 2006 11.30 11.30 11.02 11.12 712,932 -0.24(-2.10%)
Jun 21, 2006 11.25 11.52 11.18 11.36 299,789 +0.10(+0.86%)
Jun 20, 2006 11.19 11.40 11.10 11.26 240,393 +0.04(+0.35%)
Jun 19, 2006 11.39 11.42 11.08 11.22 767,586 -0.18(-1.55%)
Jun 16, 2006 11.55 11.61 11.39 11.40 1,899,656 -0.18(-1.57%)
Jun 15, 2006 11.44 11.69 11.40 11.58 615,425 +0.19(+1.71%)
Jun 14, 2006 11.20 11.47 11.07 11.38 833,951 +0.15(+1.34%)
Jun 13, 2006 10.84 11.34 10.72 11.23 683,248 +0.40(+3.67%)
Jun 12, 2006 11.05 11.10 10.79 10.84 475,815 -0.22(-1.96%)
Jun 09, 2006 11.19 11.27 11.04 11.05 263,319 -0.06(-0.52%)
Jun 08, 2006 10.97 11.27 10.94 11.11 565,012 +0.13(+1.17%)
Jun 07, 2006 11.06 11.36 10.95 10.98 309,198 -0.07(-0.60%)
Jun 06, 2006 11.26 11.26 10.91 11.05 620,878 -0.14(-1.26%)
Jun 05, 2006 11.48 11.49 11.16 11.19 603,002 -0.29(-2.51%)
Jun 02, 2006 11.52 11.52 11.32 11.48 457,271 +0.04(+0.35%)
Jun 01, 2006 11.16 11.47 11.04 11.44 600,763 +0.33(+2.99%)
May 31, 2006 11.08 11.17 10.91 11.11 1,206,282 +0.04(+0.32%)
May 30, 2006 11.84 11.84 11.06 11.07 1,031,186 -0.77(-6.54%)
May 26, 2006 11.84 12.05 11.68 11.84 445,965 +0.01(+0.08%)
May 25, 2006 11.75 11.83 11.56 11.83 424,889 +0.17(+1.48%)
May 24, 2006 11.67 11.79 11.27 11.66 537,015 +0.02(+0.19%)
May 23, 2006 11.58 11.87 11.50 11.64 618,803 +0.14(+1.23%)
May 22, 2006 11.26 11.67 11.10 11.50 615,913 +0.19(+1.64%)
May 19, 2006 11.34 11.48 11.14 11.31 385,850 -0.03(-0.23%)
May 18, 2006 11.49 11.66 11.34 11.34 788,873 -0.06(-0.50%)
May 17, 2006 11.39 11.57 11.38 11.40 757,768 -0.08(-0.66%)
May 16, 2006 11.66 11.77 11.42 11.47 505,318 -0.22(-1.85%)
May 15, 2006 11.79 11.88 11.49 11.69 709,595 -0.13(-1.12%)
May 12, 2006 11.95 12.00 11.58 11.82 713,373 -0.14(-1.18%)
May 11, 2006 12.31 12.34 11.82 11.96 752,122 -0.42(-3.39%)
May 10, 2006 12.43 12.62 12.33 12.38 993,310 -0.05(-0.39%)
May 09, 2006 12.32 12.45 12.27 12.43 739,959 +0.05(+0.43%)
May 08, 2006 12.27 12.39 12.14 12.38 798,220 +0.02(+0.18%)
May 05, 2006 12.27 12.38 12.15 12.36 393,647 +0.15(+1.27%)
May 04, 2006 12.00 12.25 11.92 12.20 789,463 +0.25(+2.07%)
May 03, 2006 11.79 12.04 11.69 11.95 705,224 +0.16(+1.35%)
May 02, 2006 11.69 11.85 11.41 11.79 591,011 +0.19(+1.64%)
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.
TOP
Email a Story