Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.31 15.36 14.99 15.12 13,179,442 -0.16(-1.02%)
Oct 30, 2006 15.22 15.34 15.06 15.27 9,392,938 +0.05(+0.32%)
Oct 27, 2006 15.55 15.57 15.17 15.22 11,634,564 -0.34(-2.19%)
Oct 26, 2006 15.43 15.62 15.34 15.57 15,131,531 +0.16(+1.07%)
Oct 25, 2006 15.22 15.44 15.22 15.40 12,412,368 +0.10(+0.65%)
Oct 24, 2006 15.30 15.45 15.13 15.30 14,374,698 -0.04(-0.23%)
Oct 23, 2006 14.97 15.42 14.83 15.34 21,538,266 +0.34(+2.30%)
Oct 20, 2006 15.12 15.15 14.70 14.99 21,039,176 -0.14(-0.90%)
Oct 19, 2006 14.98 15.18 14.92 15.13 11,991,151 -0.00(-0.03%)
Oct 18, 2006 15.30 15.42 15.02 15.13 10,967,700 -0.03(-0.18%)
Oct 17, 2006 15.32 15.38 15.12 15.16 14,709,128 -0.22(-1.41%)
Oct 16, 2006 15.24 15.44 15.15 15.38 13,598,275 +0.19(+1.24%)
Oct 13, 2006 15.21 15.22 15.05 15.19 14,788,886 -0.01(-0.08%)
Oct 12, 2006 15.20 15.22 15.03 15.20 17,303,858 +0.22(+1.44%)
Oct 11, 2006 15.16 15.19 14.87 14.98 20,587,576 -0.25(-1.63%)
Oct 10, 2006 15.23 15.37 15.14 15.23 20,120,256 -0.14(-0.94%)
Oct 09, 2006 15.31 15.54 15.23 15.38 17,252,334 -0.00(-0.03%)
Oct 06, 2006 15.50 15.82 15.31 15.38 47,315,000 -0.11(-0.72%)
Oct 05, 2006 15.22 15.61 14.94 15.49 75,525,328 +1.09(+7.59%)
Oct 04, 2006 13.61 14.45 13.58 14.40 42,588,792 +0.78(+5.73%)
Oct 03, 2006 13.51 13.73 13.51 13.62 16,791,386 +0.16(+1.16%)
Oct 02, 2006 13.68 13.76 13.46 13.46 19,367,098 -0.17(-1.26%)
Sep 29, 2006 13.75 13.76 13.62 13.64 12,065,410 -0.07(-0.50%)
Sep 28, 2006 13.86 13.89 13.63 13.70 15,640,026 -0.10(-0.73%)
Sep 27, 2006 13.78 14.03 13.67 13.80 22,726,006 +0.08(+0.58%)
Sep 26, 2006 13.82 13.88 13.61 13.72 16,053,000 -0.07(-0.52%)
Sep 25, 2006 13.66 13.84 13.37 13.80 15,694,975 +0.18(+1.29%)
Sep 22, 2006 13.71 13.86 13.45 13.62 19,535,130 +0.00(+0.00%)
Sep 21, 2006 14.00 14.01 13.58 13.62 22,340,254 -0.27(-1.93%)
Sep 20, 2006 13.70 14.00 13.67 13.89 21,913,712 +0.40(+2.97%)
Sep 19, 2006 13.60 13.66 13.33 13.49 18,635,596 +0.02(+0.12%)
Sep 18, 2006 13.56 13.61 13.41 13.47 15,971,426 -0.08(-0.62%)
Sep 15, 2006 13.36 13.67 13.03 13.56 41,715,784 +0.33(+2.48%)
Sep 14, 2006 13.31 13.33 13.01 13.23 17,386,338 -0.00(-0.03%)
Sep 13, 2006 13.05 13.37 13.04 13.23 23,744,632 +0.24(+1.85%)
Sep 12, 2006 12.62 13.01 12.53 12.99 17,880,238 +0.37(+2.95%)
Sep 11, 2006 12.45 12.66 12.23 12.62 20,835,182 +0.13(+1.03%)
Sep 08, 2006 12.51 12.57 12.38 12.49 15,848,514 +0.03(+0.22%)
Sep 07, 2006 12.60 12.64 12.44 12.46 17,051,720 -0.15(-1.21%)
Sep 06, 2006 12.77 12.89 12.61 12.61 21,095,636 -0.20(-1.53%)
Sep 05, 2006 12.76 12.81 12.59 12.81 16,346,668 +0.09(+0.72%)
Sep 01, 2006 12.66 12.87 12.56 12.72 25,685,960 +0.30(+2.42%)
Aug 31, 2006 12.38 12.47 12.14 12.42 27,152,092 +0.11(+0.88%)
Aug 30, 2006 12.17 12.36 12.09 12.31 14,725,839 +0.15(+1.25%)
Aug 29, 2006 12.22 12.26 11.96 12.16 17,005,684 -0.04(-0.36%)
Aug 28, 2006 11.97 12.21 11.92 12.20 14,527,316 +0.21(+1.74%)
Aug 25, 2006 11.83 12.07 11.82 11.99 17,149,766 +0.13(+1.08%)
Aug 24, 2006 11.95 11.98 11.81 11.87 16,658,929 -0.02(-0.20%)
Aug 23, 2006 12.03 12.10 11.85 11.89 21,141,556 -0.19(-1.59%)
Aug 22, 2006 12.24 12.33 11.99 12.08 16,670,327 -0.20(-1.66%)
Aug 21, 2006 12.33 12.39 12.21 12.29 11,441,592 -0.18(-1.41%)
Aug 18, 2006 12.57 12.59 12.36 12.46 18,516,026 -0.07(-0.54%)
Aug 17, 2006 12.23 12.55 12.13 12.53 22,767,442 +0.26(+2.12%)
Aug 16, 2006 12.16 12.29 12.00 12.27 16,429,380 +0.18(+1.49%)
Aug 15, 2006 12.17 12.17 11.97 12.09 14,802,476 +0.09(+0.77%)
Aug 14, 2006 12.09 12.15 11.96 12.00 15,678,870 +0.02(+0.20%)
Aug 11, 2006 11.95 11.99 11.84 11.97 20,222,852 -0.02(-0.20%)
Aug 10, 2006 11.83 12.04 11.76 12.00 33,623,780 +0.16(+1.39%)
Aug 09, 2006 12.25 12.29 11.76 11.83 40,006,704 -0.32(-2.60%)
Aug 08, 2006 12.45 12.46 12.11 12.15 22,086,682 -0.18(-1.49%)
Aug 07, 2006 12.21 12.50 12.20 12.33 33,040,658 +0.08(+0.62%)
Aug 04, 2006 12.45 12.50 12.13 12.26 39,863,308 -0.01(-0.10%)
Aug 03, 2006 11.65 12.63 11.50 12.27 143,541,456 -1.07(-7.99%)
Aug 02, 2006 13.11 13.50 13.11 13.33 47,682,668 +0.14(+1.03%)
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.