Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.94 11.95 11.67 11.67 4,889,371 -0.23(-1.92%)
Sep 28, 2006 12.00 12.05 11.90 11.90 2,322,201 -0.10(-0.84%)
Sep 27, 2006 11.92 12.03 11.91 12.00 9,508,778 +0.09(+0.77%)
Sep 26, 2006 11.76 11.94 11.76 11.91 4,606,908 +0.13(+1.14%)
Sep 25, 2006 11.81 11.81 11.60 11.78 4,188,211 +0.00(+0.04%)
Sep 22, 2006 11.87 11.88 11.73 11.77 2,645,285 -0.07(-0.58%)
Sep 21, 2006 11.81 11.92 11.73 11.84 4,552,540 +0.01(+0.09%)
Sep 20, 2006 11.76 11.85 11.76 11.83 4,387,561 +0.02(+0.18%)
Sep 19, 2006 11.83 11.83 11.68 11.81 2,599,666 -0.06(-0.47%)
Sep 18, 2006 11.83 11.89 11.77 11.87 2,901,502 +0.06(+0.47%)
Sep 15, 2006 11.91 11.96 11.75 11.81 5,752,386 +0.06(+0.49%)
Sep 14, 2006 11.83 11.83 11.73 11.75 3,556,418 -0.08(-0.69%)
Sep 13, 2006 11.90 11.92 11.76 11.83 4,746,265 -0.06(-0.47%)
Sep 12, 2006 11.60 11.92 11.60 11.89 6,018,601 +0.24(+2.10%)
Sep 11, 2006 11.43 11.66 11.38 11.64 4,024,482 +0.22(+1.89%)
Sep 08, 2006 11.24 11.43 11.21 11.43 2,889,003 +0.21(+1.88%)
Sep 07, 2006 11.17 11.24 11.05 11.22 3,465,804 +0.08(+0.73%)
Sep 06, 2006 11.17 11.24 11.10 11.14 1,977,245 -0.12(-1.11%)
Sep 05, 2006 11.24 11.30 11.12 11.26 1,628,540 -0.01(-0.07%)
Sep 01, 2006 11.20 11.36 11.20 11.27 2,220,339 +0.08(+0.76%)
Aug 31, 2006 11.17 11.20 11.12 11.18 2,132,226 +0.05(+0.43%)
Aug 30, 2006 11.26 11.26 11.08 11.14 1,436,065 -0.08(-0.73%)
Aug 29, 2006 11.01 11.23 10.99 11.22 2,704,027 +0.25(+2.29%)
Aug 28, 2006 10.85 11.03 10.82 10.97 1,364,199 +0.12(+1.12%)
Aug 25, 2006 10.85 10.87 10.75 10.84 828,018 +0.00(+0.01%)
Aug 24, 2006 11.00 11.00 10.76 10.84 2,293,455 -0.10(-0.92%)
Aug 23, 2006 11.16 11.16 10.85 10.94 2,000,992 -0.26(-2.34%)
Aug 22, 2006 11.15 11.21 11.06 11.21 3,225,835 +0.14(+1.24%)
Aug 21, 2006 11.16 11.16 10.98 11.07 1,311,081 -0.06(-0.52%)
Aug 18, 2006 11.07 11.14 11.02 11.13 1,574,172 +0.07(+0.67%)
Aug 17, 2006 11.14 11.17 11.00 11.05 2,718,400 -0.17(-1.48%)
Aug 16, 2006 11.14 11.23 11.04 11.22 2,517,801 +0.11(+1.02%)
Aug 15, 2006 10.88 11.11 10.87 11.11 3,056,482 +0.25(+2.27%)
Aug 14, 2006 10.84 11.00 10.79 10.86 1,629,165 +0.10(+0.91%)
Aug 11, 2006 10.80 10.82 10.69 10.76 1,837,263 -0.04(-0.39%)
Aug 10, 2006 10.66 10.86 10.60 10.80 3,270,204 +0.12(+1.15%)
Aug 09, 2006 11.04 11.05 10.67 10.68 4,161,340 -0.35(-3.15%)
Aug 08, 2006 11.18 11.20 11.00 11.03 2,724,650 -0.05(-0.42%)
Aug 07, 2006 11.09 11.10 10.95 11.07 1,838,513 -0.00(-0.01%)
Aug 04, 2006 11.06 11.20 10.99 11.07 2,690,904 +0.04(+0.38%)
Aug 03, 2006 10.80 11.08 10.78 11.03 3,168,967 +0.23(+2.13%)
Aug 02, 2006 10.83 10.85 10.74 10.80 2,595,916 -0.00(-0.04%)
Aug 01, 2006 10.80 10.84 10.66 10.81 3,125,848 -0.04(-0.41%)
Jul 31, 2006 10.96 10.96 10.82 10.85 2,587,167 -0.07(-0.64%)
Jul 28, 2006 10.84 10.95 10.78 10.92 3,245,833 +0.19(+1.80%)
Jul 27, 2006 10.96 10.96 10.67 10.73 4,850,002 -0.13(-1.22%)
Jul 26, 2006 11.19 11.19 10.83 10.86 5,399,931 -0.33(-2.96%)
Jul 25, 2006 10.96 11.21 10.92 11.19 4,761,263 +0.19(+1.73%)
Jul 24, 2006 10.84 11.09 10.84 11.00 3,965,740 +0.16(+1.49%)
Jul 21, 2006 10.88 10.90 10.75 10.84 3,883,251 +0.03(+0.27%)
Jul 20, 2006 10.85 10.98 10.70 10.81 5,453,674 -0.05(-0.46%)
Jul 19, 2006 10.81 10.97 10.59 10.86 11,251,679 +0.63(+6.18%)
Jul 18, 2006 10.30 10.36 9.947 10.23 8,567,024 -0.27(-2.53%)
Jul 17, 2006 10.20 10.55 10.20 10.50 4,298,822 +0.28(+2.77%)
Jul 14, 2006 10.45 10.47 10.13 10.21 5,085,596 -0.25(-2.43%)
Jul 13, 2006 10.59 10.59 10.43 10.47 3,757,017 -0.16(-1.55%)
Jul 12, 2006 10.75 10.80 10.55 10.63 1,564,174 -0.08(-0.75%)
Jul 11, 2006 10.77 10.77 10.60 10.71 2,310,953 -0.10(-0.89%)
Jul 10, 2006 10.83 10.88 10.72 10.81 2,392,192 -0.02(-0.19%)
Jul 07, 2006 10.84 10.92 10.79 10.83 3,526,421 -0.01(-0.06%)
Jul 06, 2006 10.87 10.88 10.79 10.84 3,328,322 -0.04(-0.35%)
Jul 05, 2006 10.80 10.88 10.68 10.87 3,583,289 +0.11(+1.04%)
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.