Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.49 15.63 15.09 15.20 953,953 -0.25(-1.64%)
Oct 30, 2006 15.17 15.46 14.98 15.46 1,900,985 +0.28(+1.86%)
Oct 27, 2006 15.51 15.63 15.15 15.17 1,595,780 -0.34(-2.18%)
Oct 26, 2006 14.53 15.77 14.32 15.51 3,006,158 +1.55(+11.10%)
Oct 25, 2006 13.90 14.10 13.57 13.96 1,291,000 +0.05(+0.34%)
Oct 24, 2006 13.99 14.03 13.79 13.92 724,570 -0.17(-1.20%)
Oct 23, 2006 14.33 14.33 13.99 14.09 813,810 -0.29(-2.02%)
Oct 20, 2006 14.15 14.46 14.11 14.38 1,562,341 +0.30(+2.13%)
Oct 19, 2006 13.99 14.09 13.90 14.08 904,328 +0.03(+0.20%)
Oct 18, 2006 14.28 14.28 13.94 14.05 1,204,848 -0.08(-0.60%)
Oct 17, 2006 14.22 14.23 14.02 14.13 893,998 -0.22(-1.51%)
Oct 16, 2006 14.06 14.37 13.99 14.35 1,190,898 +0.24(+1.73%)
Oct 13, 2006 14.05 14.29 13.76 14.10 1,851,360 +0.02(+0.13%)
Oct 12, 2006 14.12 14.41 13.94 14.09 1,445,839 +0.03(+0.20%)
Oct 11, 2006 13.62 14.14 13.61 14.06 2,310,233 +0.39(+2.89%)
Oct 10, 2006 13.38 13.71 13.26 13.66 1,683,209 +0.31(+2.32%)
Oct 09, 2006 13.38 13.45 13.12 13.35 1,390,037 -0.09(-0.70%)
Oct 06, 2006 13.09 13.48 12.80 13.45 1,671,921 +0.37(+2.80%)
Oct 05, 2006 12.98 13.15 12.88 13.08 1,173,540 +0.04(+0.29%)
Oct 04, 2006 12.97 13.17 12.78 13.04 1,836,877 -0.02(-0.14%)
Oct 03, 2006 13.15 13.44 13.00 13.06 1,255,006 -0.11(-0.86%)
Oct 02, 2006 13.25 13.42 13.10 13.17 614,670 -0.11(-0.85%)
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%)
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.