Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.80 11.89 11.66 11.67 415,428 -0.25(-2.06%)
Jul 28, 2006 11.82 12.00 11.79 11.91 810,105 +0.15(+1.26%)
Jul 27, 2006 11.73 11.86 11.72 11.76 484,144 +0.09(+0.79%)
Jul 26, 2006 11.49 11.73 11.36 11.67 543,463 +0.18(+1.56%)
Jul 25, 2006 11.67 11.67 11.47 11.49 598,084 -0.13(-1.14%)
Jul 24, 2006 11.48 11.64 11.36 11.63 459,673 +0.12(+1.07%)
Jul 21, 2006 11.60 11.66 11.48 11.50 440,095 -0.15(-1.27%)
Jul 20, 2006 11.82 11.85 11.65 11.65 297,965 -0.15(-1.26%)
Jul 19, 2006 11.85 11.88 11.77 11.80 269,382 -0.05(-0.43%)
Jul 18, 2006 11.85 12.05 11.80 11.85 304,425 +0.03(+0.26%)
Jul 17, 2006 11.88 11.91 11.81 11.82 344,363 -0.15(-1.24%)
Jul 14, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Jul 13, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Jul 12, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Jul 11, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Jul 10, 2006 12.01 12.01 11.87 11.97 521,145 -0.09(-0.72%)
Jul 07, 2006 12.00 12.10 11.96 12.05 569,501 +0.03(+0.25%)
Jul 06, 2006 11.93 12.16 11.93 12.02 498,827 +0.03(+0.26%)
Jul 05, 2006 12.03 12.03 11.90 11.99 484,732 -0.27(-2.21%)
Jul 03, 2006 12.09 12.28 12.09 12.26 167,385 +0.18(+1.52%)
Jun 30, 2006 12.03 12.17 12.02 12.08 444,990 +0.05(+0.42%)
Jun 29, 2006 11.91 12.05 11.90 12.03 564,411 +0.16(+1.33%)
Jun 28, 2006 11.92 11.92 11.77 11.87 289,938 -0.11(-0.94%)
Jun 27, 2006 11.94 12.00 11.88 11.98 502,155 +0.04(+0.34%)
Jun 26, 2006 12.01 12.02 11.86 11.94 235,513 -0.07(-0.60%)
Jun 23, 2006 11.90 12.01 11.87 12.01 416,799 +0.00(+0.00%)
Jun 22, 2006 12.12 12.12 11.98 12.01 249,413 -0.18(-1.47%)
Jun 21, 2006 12.32 12.43 12.14 12.19 367,268 -0.06(-0.50%)
Jun 20, 2006 12.19 12.35 12.16 12.25 440,879 +0.07(+0.54%)
Jun 19, 2006 11.97 12.23 11.92 12.19 805,406 +0.20(+1.66%)
Jun 16, 2006 12.12 12.14 11.95 11.99 490,213 -0.19(-1.55%)
Jun 15, 2006 12.14 12.18 12.03 12.18 518,209 -0.02(-0.17%)
Jun 14, 2006 12.32 12.35 12.11 12.20 478,271 -0.12(-0.95%)
Jun 13, 2006 12.62 12.64 12.28 12.32 860,027 -0.55(-4.29%)
Jun 12, 2006 12.76 12.90 12.76 12.87 380,581 +0.15(+1.20%)
Jun 09, 2006 12.64 12.75 12.64 12.71 252,546 +0.18(+1.47%)
Jun 08, 2006 12.60 12.61 12.46 12.53 340,643 -0.10(-0.77%)
Jun 07, 2006 12.82 12.82 12.62 12.63 407,793 +0.01(+0.04%)
Jun 06, 2006 12.42 12.64 12.36 12.62 586,925 +0.14(+1.10%)
Jun 05, 2006 12.58 12.60 12.48 12.48 489,039 -0.06(-0.49%)
Jun 02, 2006 12.44 12.56 12.44 12.55 139,977 +0.09(+0.70%)
Jun 01, 2006 12.34 12.46 12.26 12.46 382,538 +0.08(+0.62%)
May 31, 2006 12.41 12.49 12.29 12.38 399,571 -0.01(-0.04%)
May 30, 2006 12.22 12.46 12.22 12.39 515,468 +0.18(+1.51%)
May 26, 2006 12.13 12.21 12.13 12.20 337,511 +0.03(+0.21%)
May 25, 2006 12.05 12.18 12.05 12.18 354,347 +0.20(+1.66%)
May 24, 2006 11.97 12.02 11.88 11.98 506,658 -0.03(-0.26%)
May 23, 2006 12.12 12.20 11.98 12.01 393,697 -0.05(-0.42%)
May 22, 2006 12.13 12.15 12.03 12.06 177,956 -0.14(-1.13%)
May 19, 2006 12.11 12.21 12.07 12.20 326,352 +0.10(+0.84%)
May 18, 2006 12.04 12.16 12.03 12.10 541,506 +0.03(+0.25%)
May 17, 2006 12.29 12.29 12.00 12.06 502,155 -0.23(-1.87%)
May 16, 2006 12.28 12.36 12.17 12.29 291,700 -0.02(-0.17%)
May 15, 2006 12.19 12.33 12.18 12.32 389,978 +0.08(+0.63%)
May 12, 2006 12.31 12.32 12.18 12.24 359,437 -0.07(-0.58%)
May 11, 2006 12.45 12.45 12.26 12.31 475,530 -0.22(-1.75%)
May 10, 2006 12.49 12.55 12.42 12.53 342,797 +0.02(+0.16%)
May 09, 2006 12.50 12.56 12.44 12.51 413,470 +0.09(+0.70%)
May 08, 2006 12.44 12.46 12.35 12.42 421,106 +0.01(+0.04%)
May 05, 2006 12.42 12.48 12.34 12.42 370,205 -0.02(-0.16%)
May 04, 2006 12.56 12.61 12.41 12.44 352,194 -0.14(-1.14%)
May 03, 2006 12.76 12.79 12.55 12.58 493,737 -0.16(-1.24%)
May 02, 2006 12.63 12.74 12.55 12.74 361,004 +0.10(+0.77%)
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.