Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 6.717 6.833 6.667 6.833 37,131 +0.12(+1.74%)
Sep 28, 2006 6.717 6.717 6.717 6.717 1,728 +0.05(+0.75%)
Sep 27, 2006 6.447 6.667 6.430 6.667 7,506 -0.05(-0.74%)
Sep 26, 2006 6.657 6.737 6.657 6.717 24,828 +0.07(+1.01%)
Sep 25, 2006 6.638 6.667 6.473 6.649 20,040 +0.04(+0.55%)
Sep 22, 2006 6.613 6.613 6.613 6.613 0 +0.00(+0.00%)
Sep 21, 2006 6.613 6.613 6.613 6.613 750 +0.17(+2.63%)
Sep 20, 2006 6.443 6.443 6.370 6.443 600 -0.04(-0.67%)
Sep 19, 2006 6.663 6.663 6.413 6.487 8,178 -0.13(-1.96%)
Sep 18, 2006 6.347 6.617 6.340 6.617 10,800 +0.28(+4.47%)
Sep 15, 2006 6.333 6.333 6.333 6.333 0 +0.00(+0.00%)
Sep 14, 2006 6.333 6.333 6.333 6.333 300 +0.02(+0.26%)
Sep 13, 2006 6.183 6.317 6.183 6.317 4,500 +0.07(+1.07%)
Sep 12, 2006 6.373 6.397 6.217 6.250 6,600 -0.07(-1.06%)
Sep 11, 2006 6.333 6.333 6.037 6.317 11,193 -0.25(-3.86%)
Sep 08, 2006 6.300 6.570 6.300 6.570 27,744 +0.30(+4.84%)
Sep 07, 2006 6.267 6.267 6.267 6.267 3,900 +0.06(+1.02%)
Sep 06, 2006 6.316 6.316 6.203 6.203 696 -0.10(-1.52%)
Sep 05, 2006 6.317 6.317 6.299 6.299 4,200 +0.10(+1.55%)
Sep 01, 2006 6.203 6.203 6.203 6.203 900 -0.03(-0.51%)
Aug 31, 2006 6.277 6.330 6.235 6.235 2,268 -0.09(-1.50%)
Aug 30, 2006 6.327 6.330 6.293 6.330 10,056 +0.00(+0.05%)
Aug 29, 2006 6.333 6.333 6.327 6.327 6,000 +0.00(+0.00%)
Aug 28, 2006 6.327 6.327 6.300 6.327 10,200 +0.03(+0.42%)
Aug 25, 2006 6.311 6.330 6.300 6.300 11,232 +0.13(+2.16%)
Aug 24, 2006 5.851 6.167 5.851 6.167 4,926 +0.17(+2.78%)
Aug 23, 2006 6.000 6.000 6.000 6.000 600 +0.02(+0.28%)
Aug 22, 2006 5.983 5.983 5.983 5.983 2,700 +0.00(+0.00%)
Aug 21, 2006 5.710 6.157 5.710 5.983 47,787 +0.05(+0.90%)
Aug 18, 2006 6.130 6.130 5.770 5.930 7,764 -0.09(-1.50%)
Aug 17, 2006 6.083 6.273 6.020 6.020 12,108 -0.26(-4.14%)
Aug 16, 2006 6.500 6.500 6.280 6.280 16,692 -0.22(-3.34%)
Aug 15, 2006 6.080 6.497 6.030 6.497 13,080 +0.16(+2.58%)
Aug 14, 2006 6.333 6.517 6.333 6.333 55,860 +0.64(+11.31%)
Aug 11, 2006 5.690 5.690 5.690 5.690 300 -0.35(-5.74%)
Aug 10, 2006 6.037 6.037 6.037 6.037 0 +0.00(+0.00%)
Aug 09, 2006 6.097 6.097 6.037 6.037 5,574 -0.21(-3.41%)
Aug 08, 2006 5.337 6.250 5.337 6.250 10,680 +0.82(+15.17%)
Aug 07, 2006 5.427 5.427 5.427 5.427 0 +0.00(+0.00%)
Aug 04, 2006 5.427 5.667 5.427 5.427 600 -0.22(-3.95%)
Aug 03, 2006 5.443 5.650 5.443 5.650 3,198 +0.37(+7.08%)
Aug 02, 2006 5.277 5.277 5.277 5.277 2,184 -0.09(-1.68%)
Aug 01, 2006 5.383 5.383 5.367 5.367 600 -0.00(-0.06%)
Jul 31, 2006 4.861 5.370 4.861 5.370 34,956 +0.29(+5.64%)
Jul 28, 2006 5.067 5.083 5.000 5.083 7,200 +0.12(+2.35%)
Jul 27, 2006 5.000 5.000 4.967 4.967 8,604 -0.03(-0.67%)
Jul 26, 2006 5.057 5.117 4.997 5.000 25,182 -0.17(-3.23%)
Jul 25, 2006 5.133 5.167 5.083 5.167 11,115 +0.10(+1.91%)
Jul 24, 2006 5.146 5.146 5.070 5.070 600 +0.00(+0.07%)
Jul 21, 2006 5.033 5.067 5.033 5.067 2,097 +0.03(+0.66%)
Jul 20, 2006 5.167 5.333 4.150 5.033 61,803 -0.23(-4.37%)
Jul 19, 2006 5.263 5.263 5.263 5.263 0 +0.00(+0.00%)
Jul 18, 2006 5.333 5.400 5.197 5.263 14,043 -0.12(-2.23%)
Jul 17, 2006 5.417 5.417 5.383 5.383 3,393 -0.03(-0.62%)
Jul 14, 2006 5.413 5.417 5.413 5.417 2,103 +0.00(+0.00%)
Jul 13, 2006 5.500 5.517 5.417 5.417 4,800 +0.00(+0.00%)
Jul 12, 2006 5.417 5.433 5.383 5.417 11,703 -0.17(-2.99%)
Jul 11, 2006 5.655 5.663 5.583 5.583 2,082 +0.02(+0.30%)
Jul 10, 2006 5.663 5.667 5.563 5.567 10,845 -0.06(-1.12%)
Jul 07, 2006 5.667 5.667 5.630 5.630 15,846 -0.02(-0.35%)
Jul 06, 2006 5.720 5.780 5.650 5.650 42,006 -0.07(-1.28%)
Jul 05, 2006 5.723 5.733 5.723 5.723 17,673 -0.05(-0.80%)
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.