Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.27 15.36 15.14 15.36 49,551,768 +0.09(+0.59%)
Sep 28, 2006 15.36 15.37 15.17 15.27 115,368,680 -0.09(-0.61%)
Sep 27, 2006 15.71 15.84 15.27 15.36 48,082,792 -0.37(-2.34%)
Sep 26, 2006 15.84 15.87 15.61 15.73 44,811,104 -0.07(-0.42%)
Sep 25, 2006 15.67 15.92 15.61 15.79 55,309,980 +0.28(+1.79%)
Sep 22, 2006 15.27 15.58 15.22 15.52 46,481,936 +0.29(+1.92%)
Sep 21, 2006 15.12 15.38 15.08 15.22 68,316,800 +0.10(+0.69%)
Sep 20, 2006 14.94 15.17 14.82 15.12 37,402,840 +0.29(+1.97%)
Sep 19, 2006 14.81 14.90 14.73 14.83 27,375,954 +0.01(+0.10%)
Sep 18, 2006 14.83 15.06 14.79 14.81 35,452,336 -0.21(-1.41%)
Sep 15, 2006 15.26 15.26 14.96 15.03 37,553,596 -0.18(-1.21%)
Sep 14, 2006 15.05 15.25 15.04 15.21 46,661,740 +0.18(+1.22%)
Sep 13, 2006 15.08 15.12 14.94 15.03 34,392,804 -0.02(-0.12%)
Sep 12, 2006 14.90 15.16 14.89 15.04 43,955,760 +0.14(+0.95%)
Sep 11, 2006 14.81 14.99 14.76 14.90 28,999,076 +0.12(+0.80%)
Sep 08, 2006 14.79 14.89 14.66 14.79 16,694,516 +0.03(+0.22%)
Sep 07, 2006 14.89 14.90 14.68 14.75 22,123,442 -0.13(-0.89%)
Sep 06, 2006 14.94 15.00 14.85 14.88 21,474,828 -0.07(-0.47%)
Sep 05, 2006 14.98 14.99 14.79 14.96 22,261,476 +0.05(+0.32%)
Sep 01, 2006 14.78 15.01 14.74 14.91 25,564,968 +0.23(+1.54%)
Aug 31, 2006 14.75 14.79 14.65 14.68 20,091,516 -0.03(-0.19%)
Aug 30, 2006 14.76 14.81 14.69 14.71 21,691,952 -0.04(-0.26%)
Aug 29, 2006 14.61 14.76 14.55 14.75 19,507,362 +0.14(+0.97%)
Aug 28, 2006 14.46 14.63 14.40 14.61 20,320,514 +0.16(+1.11%)
Aug 25, 2006 14.29 14.49 14.29 14.45 15,299,967 +0.08(+0.53%)
Aug 24, 2006 14.44 14.46 14.36 14.37 19,171,712 -0.00(-0.03%)
Aug 23, 2006 14.42 14.48 14.30 14.38 15,372,271 -0.03(-0.23%)
Aug 22, 2006 14.42 14.54 14.39 14.41 21,638,518 -0.00(-0.03%)
Aug 21, 2006 14.41 14.47 14.39 14.41 17,997,254 +0.02(+0.16%)
Aug 18, 2006 14.36 14.56 14.28 14.39 29,799,080 +0.03(+0.20%)
Aug 17, 2006 14.27 14.38 14.20 14.36 19,921,042 +0.09(+0.66%)
Aug 16, 2006 14.34 14.34 14.26 14.27 18,005,524 -0.05(-0.36%)
Aug 15, 2006 14.34 14.38 14.21 14.32 23,096,466 +0.17(+1.23%)
Aug 14, 2006 14.37 14.46 14.11 14.14 25,924,792 -0.11(-0.76%)
Aug 11, 2006 14.28 14.39 14.15 14.25 19,170,228 +0.00(+0.00%)
Aug 10, 2006 14.15 14.26 14.06 14.25 37,965,580 -0.01(-0.07%)
Aug 09, 2006 14.58 14.70 14.22 14.26 48,032,116 -0.22(-1.53%)
Aug 08, 2006 14.55 14.57 14.41 14.48 30,075,150 -0.04(-0.26%)
Aug 07, 2006 14.54 14.69 14.41 14.52 22,492,380 -0.08(-0.58%)
Aug 04, 2006 14.57 14.66 14.50 14.61 39,154,668 +0.03(+0.23%)
Aug 03, 2006 14.30 14.59 14.27 14.57 61,079,008 +0.15(+1.05%)
Aug 02, 2006 14.15 14.43 14.12 14.42 37,447,156 +0.39(+2.76%)
Aug 01, 2006 14.24 14.25 13.88 14.04 40,665,624 -0.11(-0.77%)
Jul 31, 2006 14.09 14.18 13.95 14.14 37,615,936 -0.03(-0.23%)
Jul 28, 2006 14.02 14.34 14.01 14.18 49,705,704 +0.18(+1.28%)
Jul 27, 2006 13.91 14.19 13.89 14.00 47,056,336 +0.08(+0.61%)
Jul 26, 2006 13.66 14.01 13.56 13.91 56,585,580 +0.26(+1.90%)
Jul 25, 2006 13.21 14.04 13.21 13.65 94,771,040 +0.55(+4.21%)
Jul 24, 2006 12.90 13.19 12.88 13.10 31,153,980 +0.21(+1.61%)
Jul 21, 2006 12.91 13.03 12.88 12.89 24,968,728 +0.02(+0.15%)
Jul 20, 2006 12.96 13.09 12.85 12.88 25,304,166 -0.08(-0.62%)
Jul 19, 2006 12.78 13.01 12.75 12.96 25,683,708 +0.23(+1.78%)
Jul 18, 2006 12.62 12.77 12.58 12.73 25,145,142 +0.11(+0.90%)
Jul 17, 2006 12.54 12.64 12.54 12.62 25,886,624 +0.08(+0.64%)
Jul 14, 2006 12.51 12.63 12.48 12.54 38,042,548 +0.01(+0.08%)
Jul 13, 2006 12.81 12.86 12.43 12.53 42,778,120 -0.28(-2.21%)
Jul 12, 2006 12.89 13.01 12.79 12.81 51,935,668 -0.04(-0.29%)
Jul 11, 2006 12.92 12.96 12.81 12.85 53,132,388 -0.07(-0.51%)
Jul 10, 2006 13.12 13.19 12.91 12.91 57,376,044 -0.17(-1.30%)
Jul 07, 2006 13.04 13.08 12.96 13.08 30,819,602 +0.04(+0.29%)
Jul 06, 2006 13.02 13.06 12.95 13.05 29,088,130 -0.11(-0.86%)
Jul 05, 2006 13.21 13.28 13.14 13.16 38,184,824 -0.01(-0.11%)
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.