Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.42 15.55 15.02 15.13 958,348 -0.25(-1.64%)
Oct 30, 2006 15.10 15.39 14.91 15.39 1,909,742 +0.28(+1.86%)
Oct 27, 2006 15.44 15.56 15.08 15.11 1,603,130 -0.34(-2.18%)
Oct 26, 2006 14.46 15.69 14.25 15.44 3,020,005 +1.54(+11.10%)
Oct 25, 2006 13.83 14.04 13.51 13.90 1,296,947 +0.05(+0.34%)
Oct 24, 2006 13.93 13.96 13.72 13.85 727,908 -0.17(-1.20%)
Oct 23, 2006 14.26 14.26 13.93 14.02 817,559 -0.29(-2.03%)
Oct 20, 2006 14.09 14.39 14.05 14.31 1,569,538 +0.30(+2.13%)
Oct 19, 2006 13.93 14.02 13.83 14.01 908,494 +0.03(+0.20%)
Oct 18, 2006 14.22 14.22 13.88 13.98 1,210,398 -0.08(-0.60%)
Oct 17, 2006 14.15 14.16 13.96 14.07 898,117 -0.21(-1.51%)
Oct 16, 2006 13.99 14.30 13.93 14.28 1,196,383 +0.24(+1.73%)
Oct 13, 2006 13.98 14.23 13.69 14.04 1,859,888 +0.02(+0.13%)
Oct 12, 2006 14.06 14.35 13.88 14.02 1,452,499 +0.03(+0.20%)
Oct 11, 2006 13.55 14.08 13.54 13.99 2,320,875 +0.39(+2.89%)
Oct 10, 2006 13.32 13.65 13.20 13.60 1,690,963 +0.31(+2.32%)
Oct 09, 2006 13.32 13.39 13.06 13.29 1,396,440 -0.09(-0.70%)
Oct 06, 2006 13.03 13.41 12.74 13.39 1,679,623 +0.36(+2.80%)
Oct 05, 2006 12.92 13.09 12.82 13.02 1,178,945 +0.04(+0.29%)
Oct 04, 2006 12.91 13.11 12.72 12.98 1,845,338 -0.02(-0.14%)
Oct 03, 2006 13.09 13.38 12.94 13.00 1,260,787 -0.11(-0.86%)
Oct 02, 2006 13.19 13.36 13.04 13.11 617,502 -0.11(-0.85%)
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%)
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.