Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.68 13.70 13.25 13.29 1,435,083 -0.05(-0.35%)
Sep 28, 2006 13.15 13.36 13.03 13.33 1,765,634 +0.21(+1.57%)
Sep 27, 2006 13.33 13.40 13.02 13.13 1,810,467 -0.27(-2.03%)
Sep 26, 2006 13.71 13.82 13.40 13.40 1,867,014 -0.36(-2.59%)
Sep 25, 2006 13.49 13.92 13.41 13.76 810,722 +0.25(+1.88%)
Sep 22, 2006 13.59 13.62 13.26 13.50 887,928 -0.08(-0.62%)
Sep 21, 2006 13.70 13.76 13.44 13.59 1,089,837 -0.04(-0.28%)
Sep 20, 2006 13.54 13.71 13.33 13.63 834,470 +0.12(+0.90%)
Sep 19, 2006 13.79 13.79 13.13 13.50 1,705,573 -0.26(-1.91%)
Sep 18, 2006 13.43 13.81 13.38 13.77 1,342,755 +0.26(+1.95%)
Sep 15, 2006 13.26 13.53 13.16 13.50 1,128,600 +0.34(+2.57%)
Sep 14, 2006 13.16 13.20 12.97 13.17 804,652 -0.01(-0.07%)
Sep 13, 2006 13.03 13.18 12.89 13.17 742,780 +0.15(+1.15%)
Sep 12, 2006 12.75 13.10 12.68 13.02 646,192 +0.35(+2.74%)
Sep 11, 2006 12.71 12.88 12.58 12.68 739,905 -0.17(-1.32%)
Sep 08, 2006 12.86 12.92 12.70 12.85 763,865 -0.07(-0.51%)
Sep 07, 2006 13.14 13.15 12.80 12.91 1,567,133 -0.23(-1.79%)
Sep 06, 2006 13.63 13.70 13.13 13.15 1,056,399 -0.66(-4.76%)
Sep 05, 2006 13.86 13.90 13.66 13.80 689,854 -0.06(-0.41%)
Sep 01, 2006 14.10 14.10 13.85 13.86 587,515 -0.24(-1.73%)
Aug 31, 2006 14.23 14.37 13.97 14.10 796,132 -0.16(-1.12%)
Aug 30, 2006 13.80 14.35 13.80 14.26 731,705 +0.46(+3.33%)
Aug 29, 2006 13.98 13.98 13.58 13.80 1,442,218 -0.10(-0.74%)
Aug 28, 2006 13.91 14.12 13.83 13.91 1,169,599 +0.06(+0.41%)
Aug 25, 2006 14.09 14.21 13.78 13.85 874,297 -0.26(-1.86%)
Aug 24, 2006 14.06 14.25 13.92 14.11 631,816 +0.26(+1.90%)
Aug 23, 2006 14.19 14.28 13.83 13.85 781,650 -0.34(-2.38%)
Aug 22, 2006 14.48 14.56 14.10 14.19 707,744 -0.35(-2.39%)
Aug 21, 2006 14.56 14.65 14.45 14.54 502,215 -0.08(-0.58%)
Aug 18, 2006 14.90 14.90 14.41 14.62 669,620 -0.21(-1.39%)
Aug 17, 2006 14.88 14.99 14.56 14.83 840,540 -0.08(-0.57%)
Aug 16, 2006 13.58 15.04 13.58 14.91 2,396,598 +1.48(+11.05%)
Aug 15, 2006 13.02 13.46 12.97 13.43 844,373 +0.51(+3.92%)
Aug 14, 2006 12.93 13.14 12.84 12.92 549,071 +0.16(+1.25%)
Aug 11, 2006 13.05 13.05 12.68 12.76 662,166 -0.31(-2.37%)
Aug 10, 2006 12.62 13.16 12.47 13.07 974,719 +0.31(+2.43%)
Aug 09, 2006 13.12 13.23 12.65 12.76 1,361,817 -0.34(-2.58%)
Aug 08, 2006 13.36 13.38 13.06 13.10 1,330,189 -0.26(-1.97%)
Aug 07, 2006 13.38 13.43 13.16 13.36 1,090,263 -0.10(-0.77%)
Aug 04, 2006 13.70 13.88 13.31 13.47 1,029,456 -0.05(-0.35%)
Aug 03, 2006 13.33 13.59 13.15 13.51 1,030,627 +0.08(+0.63%)
Aug 02, 2006 13.44 13.66 13.33 13.43 1,068,858 +0.02(+0.14%)
Aug 01, 2006 13.48 13.57 13.27 13.41 1,161,719 -0.08(-0.63%)
Jul 31, 2006 13.56 13.68 13.32 13.49 1,133,818 -0.05(-0.35%)
Jul 28, 2006 13.26 13.58 13.15 13.54 840,646 +0.43(+3.29%)
Jul 27, 2006 13.23 13.38 12.98 13.11 1,505,581 -0.03(-0.21%)
Jul 26, 2006 13.45 13.45 13.10 13.14 1,742,312 -0.34(-2.51%)
Jul 25, 2006 13.62 13.98 13.33 13.48 3,276,221 -0.85(-5.90%)
Jul 24, 2006 13.77 14.56 13.87 14.32 972,270 +0.56(+4.10%)
Jul 21, 2006 14.03 14.08 13.72 13.76 981,109 -0.26(-1.88%)
Jul 20, 2006 14.40 14.64 14.00 14.02 1,264,164 -0.32(-2.23%)
Jul 19, 2006 13.85 14.45 13.82 14.34 1,001,662 +0.50(+3.60%)
Jul 18, 2006 13.71 14.08 13.62 13.84 1,496,849 +0.15(+1.10%)
Jul 17, 2006 13.91 14.05 13.67 13.69 1,686,511 -0.11(-0.82%)
Jul 14, 2006 13.24 13.97 13.22 13.80 2,713,092 +0.56(+4.26%)
Jul 13, 2006 13.15 13.57 13.11 13.24 1,218,692 +0.00(+0.00%)
Jul 12, 2006 13.42 13.45 13.01 13.24 2,350,061 -0.23(-1.74%)
Jul 11, 2006 13.61 13.79 13.32 13.48 1,331,999 -0.13(-0.97%)
Jul 10, 2006 13.61 13.94 13.52 13.61 1,011,246 +0.02(+0.14%)
Jul 07, 2006 13.80 13.82 13.48 13.59 2,713,092 -0.23(-1.63%)
Jul 06, 2006 14.30 14.30 13.67 13.81 1,260,437 -0.51(-3.54%)
Jul 05, 2006 14.34 14.42 14.11 14.32 1,088,133 -0.09(-0.65%)
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.