Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 2.685 2.848 2.680 2.783 1,339,336 +0.09(+3.25%)
Sep 28, 2006 2.755 2.755 2.685 2.695 673,020 -0.04(-1.46%)
Sep 27, 2006 2.683 2.803 2.658 2.735 1,373,504 +0.06(+2.24%)
Sep 26, 2006 2.647 2.685 2.612 2.675 498,312 +0.04(+1.42%)
Sep 25, 2006 2.625 2.663 2.547 2.638 415,828 +0.02(+0.86%)
Sep 22, 2006 2.678 2.770 2.590 2.615 1,258,104 -0.06(-2.33%)
Sep 21, 2006 2.645 2.692 2.562 2.678 572,588 +0.04(+1.32%)
Sep 20, 2006 2.555 2.675 2.553 2.643 793,000 +0.08(+3.32%)
Sep 19, 2006 2.615 2.625 2.513 2.558 697,384 -0.06(-2.20%)
Sep 18, 2006 2.652 2.710 2.610 2.615 1,249,676 -0.04(-1.60%)
Sep 15, 2006 2.700 2.737 2.607 2.658 1,124,692 -0.02(-0.84%)
Sep 14, 2006 2.752 2.770 2.663 2.680 1,751,936 -0.09(-3.34%)
Sep 13, 2006 2.875 2.897 2.757 2.772 1,663,504 -0.11(-3.90%)
Sep 12, 2006 2.877 2.917 2.875 2.885 1,232,956 -0.01(-0.26%)
Sep 11, 2006 2.862 2.895 2.837 2.893 1,150,988 +0.03(+1.05%)
Sep 08, 2006 2.800 2.868 2.797 2.862 1,225,768 +0.07(+2.69%)
Sep 07, 2006 2.885 2.893 2.763 2.788 1,641,600 -0.12(-4.29%)
Sep 06, 2006 2.987 3.022 2.845 2.913 2,004,344 -0.09(-2.92%)
Sep 05, 2006 2.897 3.038 2.820 3.000 2,685,644 +0.08(+2.92%)
Sep 01, 2006 3.212 3.212 2.900 2.915 3,277,812 -0.29(-9.19%)
Aug 31, 2006 3.292 3.337 3.200 3.210 3,438,028 -0.05(-1.61%)
Aug 30, 2006 3.192 3.310 3.175 3.263 1,360,572 +0.06(+1.87%)
Aug 29, 2006 3.250 3.250 3.083 3.203 1,369,344 -0.01(-0.47%)
Aug 28, 2006 3.250 3.250 3.200 3.217 488,808 -0.02(-0.46%)
Aug 25, 2006 3.232 3.265 3.208 3.232 1,086,796 +0.00(+0.08%)
Aug 24, 2006 3.245 3.263 3.192 3.230 810,032 -0.02(-0.62%)
Aug 23, 2006 3.350 3.368 3.232 3.250 1,280,188 -0.09(-2.62%)
Aug 22, 2006 3.402 3.417 3.325 3.337 1,253,852 -0.08(-2.34%)
Aug 21, 2006 3.562 3.600 3.340 3.417 1,518,764 -0.13(-3.60%)
Aug 18, 2006 3.132 3.587 3.127 3.545 2,921,508 +0.49(+16.04%)
Aug 17, 2006 3.022 3.110 3.000 3.055 420,940 +0.02(+0.49%)
Aug 16, 2006 2.945 3.123 2.945 3.040 3,440,568 +0.10(+3.49%)
Aug 15, 2006 2.885 3.060 2.885 2.938 985,572 +0.06(+1.91%)
Aug 14, 2006 2.775 2.885 2.725 2.882 564,060 +0.08(+3.04%)
Aug 11, 2006 2.825 2.885 2.746 2.797 1,153,884 -0.04(-1.41%)
Aug 10, 2006 2.743 2.868 2.737 2.837 1,057,660 +0.06(+2.34%)
Aug 09, 2006 2.853 2.855 2.742 2.772 745,920 -0.06(-2.12%)
Aug 08, 2006 2.850 2.880 2.788 2.833 1,281,940 -0.01(-0.44%)
Aug 07, 2006 2.870 2.875 2.715 2.845 1,309,000 -0.05(-1.64%)
Aug 04, 2006 2.962 2.980 2.870 2.893 1,384,408 -0.03(-1.11%)
Aug 03, 2006 2.910 2.975 2.850 2.925 1,007,208 +0.00(+0.00%)
Aug 02, 2006 2.930 3.000 2.902 2.925 514,608 +0.00(+0.17%)
Aug 01, 2006 2.962 2.973 2.860 2.920 642,712 -0.05(-1.77%)
Jul 31, 2006 2.965 2.987 2.875 2.973 1,969,824 -0.01(-0.25%)
Jul 28, 2006 2.770 3.085 2.770 2.980 1,646,948 +0.23(+8.17%)
Jul 27, 2006 2.880 3.000 2.712 2.755 1,274,892 -0.09(-3.25%)
Jul 26, 2006 2.800 2.862 2.770 2.848 1,026,228 +0.04(+1.33%)
Jul 25, 2006 2.757 2.853 2.587 2.810 1,728,192 +0.06(+2.27%)
Jul 24, 2006 2.820 2.877 2.735 2.748 1,527,356 -0.07(-2.57%)
Jul 21, 2006 2.982 2.990 2.725 2.820 2,376,600 -0.20(-6.47%)
Jul 20, 2006 3.132 3.175 3.005 3.015 754,304 -0.10(-3.13%)
Jul 19, 2006 2.920 3.138 2.913 3.112 784,652 +0.19(+6.59%)
Jul 18, 2006 2.913 2.960 2.882 2.920 730,004 +0.01(+0.34%)
Jul 17, 2006 3.027 3.050 2.850 2.910 3,265,828 -0.12(-4.04%)
Jul 14, 2006 2.993 3.045 2.950 3.033 870,208 +0.03(+0.92%)
Jul 13, 2006 3.080 3.103 2.967 3.005 863,828 -0.09(-2.83%)
Jul 12, 2006 3.180 3.212 3.078 3.092 803,272 -0.10(-3.13%)
Jul 11, 2006 3.292 3.325 3.110 3.192 1,483,516 -0.12(-3.62%)
Jul 10, 2006 3.223 3.442 3.208 3.312 2,636,776 +0.09(+2.87%)
Jul 07, 2006 3.235 3.265 3.175 3.220 1,129,676 -0.03(-0.92%)
Jul 06, 2006 3.357 3.375 3.230 3.250 1,328,548 -0.08(-2.55%)
Jul 05, 2006 3.425 3.438 3.255 3.335 1,601,960 -0.11(-3.26%)
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.