Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.18 12.21 12.10 12.19 4,996,520 +0.01(+0.05%)
Oct 30, 2006 11.97 12.31 11.93 12.18 5,234,182 +0.21(+1.80%)
Oct 27, 2006 12.04 12.12 11.93 11.96 4,315,346 -0.16(-1.30%)
Oct 26, 2006 11.95 12.13 11.91 12.12 4,244,858 +0.16(+1.34%)
Oct 25, 2006 11.93 11.99 11.82 11.96 5,957,149 -0.02(-0.17%)
Oct 24, 2006 11.94 12.03 11.91 11.98 5,459,992 -0.05(-0.41%)
Oct 23, 2006 12.01 12.06 12.00 12.03 5,272,233 +0.01(+0.07%)
Oct 20, 2006 12.59 12.60 11.95 12.02 6,839,805 -0.12(-0.96%)
Oct 19, 2006 12.25 12.25 12.07 12.14 6,092,510 -0.03(-0.28%)
Oct 18, 2006 12.19 12.25 12.11 12.17 6,018,904 +0.03(+0.22%)
Oct 17, 2006 12.17 12.19 12.06 12.15 1,797,749 -0.06(-0.51%)
Oct 16, 2006 12.15 12.21 12.13 12.21 2,296,777 +0.08(+0.63%)
Oct 13, 2006 12.16 12.19 12.09 12.13 2,176,386 -0.04(-0.36%)
Oct 12, 2006 12.18 12.20 12.08 12.18 5,633,404 +0.03(+0.22%)
Oct 11, 2006 12.14 12.22 12.11 12.15 4,823,731 +0.05(+0.44%)
Oct 10, 2006 12.11 12.14 12.04 12.10 4,334,060 -0.02(-0.20%)
Oct 09, 2006 11.84 12.16 11.80 12.12 2,850,074 +0.22(+1.86%)
Oct 06, 2006 11.90 11.97 11.87 11.90 4,751,996 -0.05(-0.42%)
Oct 05, 2006 11.92 11.95 11.87 11.95 3,685,323 -0.05(-0.43%)
Oct 04, 2006 11.91 12.02 11.90 12.00 4,555,503 +0.01(+0.11%)
Oct 03, 2006 11.90 12.01 11.83 11.99 4,728,292 +0.16(+1.38%)
Oct 02, 2006 11.73 11.86 11.70 11.82 4,536,790 +0.13(+1.10%)
Sep 29, 2006 11.96 11.97 11.69 11.69 4,880,496 -0.23(-1.92%)
Sep 28, 2006 12.03 12.07 11.92 11.92 2,317,986 -0.10(-0.84%)
Sep 27, 2006 11.94 12.05 11.94 12.03 9,491,516 +0.09(+0.77%)
Sep 26, 2006 11.78 11.96 11.78 11.93 4,598,545 +0.13(+1.14%)
Sep 25, 2006 11.83 11.83 11.62 11.80 4,180,608 +0.00(+0.04%)
Sep 22, 2006 11.90 11.90 11.75 11.79 2,640,483 -0.07(-0.58%)
Sep 21, 2006 11.84 11.94 11.76 11.86 4,544,275 +0.01(+0.10%)
Sep 20, 2006 11.78 11.87 11.78 11.85 4,379,596 +0.02(+0.18%)
Sep 19, 2006 11.86 11.86 11.70 11.83 2,594,946 -0.06(-0.47%)
Sep 18, 2006 11.85 11.91 11.80 11.89 2,896,235 +0.06(+0.47%)
Sep 15, 2006 11.93 11.98 11.77 11.83 5,741,943 +0.06(+0.49%)
Sep 14, 2006 11.85 11.85 11.75 11.77 3,549,962 -0.08(-0.69%)
Sep 13, 2006 11.92 11.94 11.78 11.86 4,737,649 -0.06(-0.47%)
Sep 12, 2006 11.62 11.95 11.62 11.91 6,007,676 +0.25(+2.10%)
Sep 11, 2006 11.45 11.68 11.40 11.67 4,017,177 +0.22(+1.89%)
Sep 08, 2006 11.26 11.45 11.23 11.45 2,883,759 +0.21(+1.88%)
Sep 07, 2006 11.19 11.26 11.07 11.24 3,459,513 +0.08(+0.73%)
Sep 06, 2006 11.19 11.26 11.12 11.16 1,973,656 -0.12(-1.11%)
Sep 05, 2006 11.26 11.32 11.14 11.28 1,625,584 -0.01(-0.07%)
Sep 01, 2006 11.22 11.38 11.22 11.29 2,216,309 +0.08(+0.76%)
Aug 31, 2006 11.19 11.22 11.14 11.20 2,128,355 +0.05(+0.43%)
Aug 30, 2006 11.28 11.28 11.10 11.16 1,433,458 -0.08(-0.73%)
Aug 29, 2006 11.03 11.25 11.01 11.24 2,699,118 +0.25(+2.29%)
Aug 28, 2006 10.87 11.05 10.84 10.99 1,361,723 +0.12(+1.12%)
Aug 25, 2006 10.87 10.89 10.77 10.86 826,515 +0.00(+0.01%)
Aug 24, 2006 11.02 11.02 10.78 10.86 2,289,292 -0.10(-0.92%)
Aug 23, 2006 11.18 11.18 10.87 10.96 1,997,360 -0.26(-2.34%)
Aug 22, 2006 11.17 11.23 11.08 11.23 3,219,979 +0.14(+1.24%)
Aug 21, 2006 11.18 11.18 11.00 11.09 1,308,701 -0.06(-0.52%)
Aug 18, 2006 11.09 11.16 11.04 11.15 1,571,315 +0.07(+0.67%)
Aug 17, 2006 11.16 11.19 11.02 11.07 2,713,465 -0.17(-1.48%)
Aug 16, 2006 11.16 11.25 11.06 11.24 2,513,230 +0.11(+1.02%)
Aug 15, 2006 10.90 11.13 10.89 11.13 3,050,933 +0.25(+2.27%)
Aug 14, 2006 10.86 11.02 10.81 10.88 1,626,208 +0.10(+0.91%)
Aug 11, 2006 10.82 10.84 10.71 10.78 1,833,928 -0.04(-0.38%)
Aug 10, 2006 10.68 10.88 10.62 10.82 3,264,268 +0.12(+1.15%)
Aug 09, 2006 11.06 11.07 10.69 10.70 4,153,786 -0.35(-3.15%)
Aug 08, 2006 11.20 11.22 11.02 11.05 2,719,703 -0.05(-0.42%)
Aug 07, 2006 11.11 11.12 10.97 11.09 1,835,176 -0.00(-0.01%)
Aug 04, 2006 11.08 11.22 11.01 11.10 2,686,019 +0.04(+0.38%)
Aug 03, 2006 10.82 11.10 10.80 11.05 3,163,215 +0.23(+2.13%)
Aug 02, 2006 10.85 10.87 10.76 10.82 2,591,204 -0.00(-0.04%)
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.