Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.42 12.59 12.37 12.38 7,434,664 -0.14(-1.15%)
Sep 28, 2006 12.46 12.64 12.43 12.52 16,149,230 +0.07(+0.52%)
Sep 27, 2006 12.35 12.70 12.35 12.46 17,209,182 +0.37(+3.08%)
Sep 26, 2006 12.11 12.18 12.04 12.09 4,755,626 +0.02(+0.16%)
Sep 25, 2006 12.08 12.22 12.04 12.07 8,904,515 +0.05(+0.43%)
Sep 22, 2006 11.81 12.04 11.78 12.01 5,154,351 +0.15(+1.27%)
Sep 21, 2006 11.98 12.05 11.85 11.86 7,307,470 -0.12(-0.98%)
Sep 20, 2006 11.95 12.07 11.88 11.98 9,032,322 +0.12(+0.99%)
Sep 19, 2006 11.94 12.05 11.82 11.86 8,709,974 -0.03(-0.27%)
Sep 18, 2006 11.91 12.07 11.73 11.90 22,342,564 +0.19(+1.62%)
Sep 15, 2006 11.66 11.75 11.55 11.71 12,576,005 +0.16(+1.36%)
Sep 14, 2006 11.43 11.62 11.41 11.55 22,884,862 +0.13(+1.14%)
Sep 13, 2006 11.42 11.49 11.35 11.42 19,444,648 +0.26(+2.34%)
Sep 12, 2006 11.10 11.32 11.10 11.16 16,179,230 +0.12(+1.07%)
Sep 11, 2006 11.01 11.15 10.96 11.04 14,628,256 +0.00(+0.00%)
Sep 08, 2006 10.85 11.05 10.72 11.04 8,044,615 +0.11(+1.02%)
Sep 07, 2006 11.05 11.11 10.92 10.93 17,454,080 -0.12(-1.12%)
Sep 06, 2006 10.95 11.07 10.85 11.05 15,934,485 +0.11(+1.02%)
Sep 05, 2006 11.09 11.12 10.92 10.94 15,663,412 -0.10(-0.89%)
Sep 01, 2006 11.07 11.11 10.98 11.04 7,100,377 +0.06(+0.54%)
Aug 31, 2006 11.20 11.20 10.96 10.98 24,297,008 -0.27(-2.38%)
Aug 30, 2006 11.11 11.28 11.08 11.25 12,159,525 +0.17(+1.53%)
Aug 29, 2006 11.06 11.15 11.02 11.08 8,443,341 +0.07(+0.65%)
Aug 28, 2006 10.89 11.13 10.86 11.01 6,431,498 +0.16(+1.44%)
Aug 25, 2006 10.77 10.95 10.75 10.85 10,156,713 +0.03(+0.24%)
Aug 24, 2006 10.79 10.85 10.72 10.83 12,801,771 +0.03(+0.30%)
Aug 23, 2006 10.94 11.00 10.77 10.79 13,385,396 -0.18(-1.67%)
Aug 22, 2006 11.05 11.09 10.94 10.98 12,414,678 -0.05(-0.41%)
Aug 21, 2006 10.81 11.09 10.81 11.02 8,168,901 +0.14(+1.32%)
Aug 18, 2006 10.88 10.99 10.75 10.88 31,969,224 -0.42(-3.76%)
Aug 17, 2006 11.37 11.58 11.24 11.30 8,008,492 -0.05(-0.46%)
Aug 16, 2006 11.24 11.42 11.18 11.35 5,950,731 +0.08(+0.75%)
Aug 15, 2006 11.11 11.30 11.05 11.27 4,988,585 +0.16(+1.47%)
Aug 14, 2006 11.11 11.19 11.06 11.11 10,553,143 +0.07(+0.59%)
Aug 11, 2006 10.94 11.09 10.92 11.04 5,169,045 +0.06(+0.54%)
Aug 10, 2006 10.83 11.05 10.83 10.98 5,407,209 +0.14(+1.27%)
Aug 09, 2006 11.02 11.10 10.83 10.85 5,568,383 -0.13(-1.19%)
Aug 08, 2006 11.06 11.10 10.84 10.98 10,136,968 -0.07(-0.59%)
Aug 07, 2006 10.94 11.05 10.86 11.04 4,876,850 +0.10(+0.90%)
Aug 04, 2006 11.02 11.14 10.86 10.94 6,199,456 +0.09(+0.84%)
Aug 03, 2006 10.78 10.98 10.62 10.85 15,503,157 -0.33(-2.98%)
Aug 02, 2006 10.49 11.43 10.49 11.19 5,802,261 +0.15(+1.36%)
Aug 01, 2006 11.22 11.22 11.02 11.03 8,034,819 -0.30(-2.65%)
Jul 31, 2006 11.18 11.54 11.18 11.34 8,949,056 +0.15(+1.34%)
Jul 28, 2006 10.91 11.26 10.85 11.19 6,657,417 +0.37(+3.44%)
Jul 27, 2006 11.15 11.21 10.78 10.81 4,803,840 -0.30(-2.70%)
Jul 26, 2006 11.07 11.17 10.93 11.11 6,391,549 +0.09(+0.77%)
Jul 25, 2006 11.03 11.20 10.88 11.03 10,738,653 +0.05(+0.48%)
Jul 24, 2006 10.63 11.16 10.62 10.98 8,309,717 +0.35(+3.32%)
Jul 21, 2006 10.77 10.79 10.61 10.62 6,629,866 -0.14(-1.28%)
Jul 20, 2006 10.93 11.11 10.75 10.76 9,629,109 -0.17(-1.55%)
Jul 19, 2006 10.62 10.98 10.62 10.93 10,843,654 +0.33(+3.14%)
Jul 18, 2006 10.70 10.81 10.39 10.60 8,757,576 -0.10(-0.98%)
Jul 17, 2006 10.71 10.90 10.68 10.70 11,656,411 +0.01(+0.12%)
Jul 14, 2006 10.79 10.80 10.50 10.69 6,298,487 -0.10(-0.91%)
Jul 13, 2006 11.04 11.09 10.58 10.79 8,799,974 -0.29(-2.60%)
Jul 12, 2006 11.34 11.40 10.98 11.07 7,831,553 -0.22(-1.97%)
Jul 11, 2006 11.41 11.51 11.11 11.30 8,523,086 -0.18(-1.59%)
Jul 10, 2006 10.88 11.60 10.87 11.48 12,473,607 +0.62(+5.72%)
Jul 07, 2006 11.08 11.10 10.79 10.86 9,289,159 -0.22(-1.95%)
Jul 06, 2006 11.13 11.17 10.96 11.07 7,188,235 -0.05(-0.47%)
Jul 05, 2006 11.27 11.34 11.06 11.13 7,223,592 -0.14(-1.22%)
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.