Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.62 13.64 13.19 13.23 1,441,694 -0.05(-0.35%)
Sep 28, 2006 13.09 13.30 12.97 13.27 1,773,767 +0.21(+1.57%)
Sep 27, 2006 13.27 13.34 12.96 13.07 1,818,807 -0.27(-2.03%)
Sep 26, 2006 13.65 13.76 13.34 13.34 1,875,614 -0.36(-2.59%)
Sep 25, 2006 13.43 13.85 13.35 13.69 814,456 +0.25(+1.88%)
Sep 22, 2006 13.53 13.55 13.20 13.44 892,019 -0.08(-0.62%)
Sep 21, 2006 13.64 13.69 13.38 13.53 1,094,857 -0.04(-0.28%)
Sep 20, 2006 13.48 13.65 13.26 13.56 838,313 +0.12(+0.90%)
Sep 19, 2006 13.73 13.73 13.07 13.44 1,713,429 -0.26(-1.91%)
Sep 18, 2006 13.37 13.75 13.32 13.70 1,348,940 +0.26(+1.95%)
Sep 15, 2006 13.20 13.47 13.10 13.44 1,133,799 +0.34(+2.57%)
Sep 14, 2006 13.10 13.14 12.91 13.11 808,358 -0.01(-0.07%)
Sep 13, 2006 12.97 13.12 12.83 13.11 746,202 +0.15(+1.15%)
Sep 12, 2006 12.69 13.04 12.62 12.96 649,169 +0.35(+2.74%)
Sep 11, 2006 12.65 12.82 12.53 12.62 743,313 -0.17(-1.32%)
Sep 08, 2006 12.80 12.86 12.64 12.79 767,384 -0.07(-0.51%)
Sep 07, 2006 13.08 13.09 12.74 12.85 1,574,352 -0.23(-1.79%)
Sep 06, 2006 13.56 13.64 13.07 13.09 1,061,265 -0.65(-4.76%)
Sep 05, 2006 13.80 13.83 13.60 13.74 693,031 -0.06(-0.41%)
Sep 01, 2006 14.04 14.04 13.79 13.80 590,221 -0.24(-1.73%)
Aug 31, 2006 14.16 14.30 13.91 14.04 799,800 -0.16(-1.12%)
Aug 30, 2006 13.74 14.28 13.74 14.20 735,075 +0.46(+3.33%)
Aug 29, 2006 13.92 13.92 13.52 13.74 1,448,862 -0.10(-0.74%)
Aug 28, 2006 13.84 14.06 13.77 13.84 1,174,987 +0.06(+0.41%)
Aug 25, 2006 14.02 14.14 13.71 13.79 878,325 -0.26(-1.86%)
Aug 24, 2006 13.99 14.18 13.85 14.05 634,726 +0.26(+1.90%)
Aug 23, 2006 14.12 14.22 13.77 13.79 785,250 -0.34(-2.38%)
Aug 22, 2006 14.41 14.50 14.03 14.12 711,004 -0.35(-2.39%)
Aug 21, 2006 14.49 14.58 14.39 14.47 504,528 -0.08(-0.58%)
Aug 18, 2006 14.83 14.83 14.35 14.55 672,705 -0.21(-1.39%)
Aug 17, 2006 14.82 14.92 14.49 14.76 844,411 -0.08(-0.57%)
Aug 16, 2006 13.52 14.97 13.52 14.84 2,407,638 +1.48(+11.05%)
Aug 15, 2006 12.96 13.39 12.91 13.37 848,263 +0.50(+3.92%)
Aug 14, 2006 12.87 13.08 12.78 12.86 551,601 +0.16(+1.25%)
Aug 11, 2006 12.99 12.99 12.62 12.70 665,216 -0.31(-2.37%)
Aug 10, 2006 12.56 13.10 12.41 13.01 979,209 +0.31(+2.43%)
Aug 09, 2006 13.06 13.17 12.59 12.70 1,368,090 -0.34(-2.58%)
Aug 08, 2006 13.30 13.32 13.00 13.04 1,336,316 -0.26(-1.97%)
Aug 07, 2006 13.32 13.37 13.10 13.30 1,095,285 -0.10(-0.77%)
Aug 04, 2006 13.64 13.82 13.25 13.40 1,034,198 -0.05(-0.35%)
Aug 03, 2006 13.27 13.53 13.09 13.45 1,035,375 +0.08(+0.63%)
Aug 02, 2006 13.38 13.60 13.27 13.37 1,073,782 +0.02(+0.14%)
Aug 01, 2006 13.42 13.51 13.21 13.35 1,167,070 -0.08(-0.63%)
Jul 31, 2006 13.50 13.62 13.25 13.43 1,139,041 -0.05(-0.35%)
Jul 28, 2006 13.20 13.52 13.09 13.48 844,518 +0.43(+3.30%)
Jul 27, 2006 13.17 13.32 12.92 13.05 1,512,516 -0.03(-0.21%)
Jul 26, 2006 13.39 13.39 13.04 13.08 1,750,338 -0.34(-2.51%)
Jul 25, 2006 13.55 13.92 13.27 13.41 3,291,312 -0.84(-5.90%)
Jul 24, 2006 13.70 14.49 13.81 14.25 976,749 +0.56(+4.10%)
Jul 21, 2006 13.96 14.01 13.66 13.69 985,628 -0.26(-1.88%)
Jul 20, 2006 14.33 14.57 13.94 13.96 1,269,987 -0.32(-2.23%)
Jul 19, 2006 13.79 14.39 13.76 14.27 1,006,276 +0.50(+3.60%)
Jul 18, 2006 13.65 14.01 13.55 13.78 1,503,744 +0.15(+1.10%)
Jul 17, 2006 13.84 13.98 13.61 13.63 1,694,279 -0.11(-0.82%)
Jul 14, 2006 13.18 13.91 13.16 13.74 2,725,589 +0.56(+4.26%)
Jul 13, 2006 13.09 13.51 13.05 13.18 1,224,306 +0.00(+0.00%)
Jul 12, 2006 13.36 13.39 12.95 13.18 2,360,887 -0.23(-1.74%)
Jul 11, 2006 13.54 13.73 13.26 13.41 1,338,135 -0.13(-0.97%)
Jul 10, 2006 13.54 13.87 13.46 13.54 1,015,904 +0.02(+0.14%)
Jul 07, 2006 13.74 13.76 13.42 13.53 2,725,589 -0.22(-1.63%)
Jul 06, 2006 14.24 14.24 13.61 13.75 1,266,243 -0.50(-3.54%)
Jul 05, 2006 14.27 14.36 14.05 14.25 1,093,145 -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.