Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.87 11.91 11.82 11.89 2,005,866 +0.05(+0.43%)
Aug 30, 2006 11.97 11.97 11.78 11.84 1,350,961 -0.09(-0.73%)
Aug 29, 2006 11.70 11.94 11.68 11.92 2,543,782 +0.27(+2.29%)
Aug 28, 2006 11.53 11.72 11.50 11.66 1,283,355 +0.13(+1.12%)
Aug 25, 2006 11.53 11.55 11.43 11.53 778,948 +0.00(+0.01%)
Aug 24, 2006 11.69 11.69 11.44 11.53 2,157,541 -0.11(-0.92%)
Aug 23, 2006 11.86 11.87 11.54 11.63 1,882,410 -0.28(-2.34%)
Aug 22, 2006 11.85 11.91 11.76 11.91 3,034,667 +0.15(+1.24%)
Aug 21, 2006 11.86 11.86 11.67 11.77 1,233,384 -0.06(-0.52%)
Aug 18, 2006 11.77 11.85 11.71 11.83 1,480,884 +0.08(+0.67%)
Aug 17, 2006 11.84 11.88 11.69 11.75 2,557,303 -0.18(-1.48%)
Aug 16, 2006 11.84 11.93 11.73 11.93 2,368,592 +0.12(+1.02%)
Aug 15, 2006 11.57 11.81 11.55 11.80 2,875,350 +0.26(+2.27%)
Aug 14, 2006 11.52 11.69 11.47 11.54 1,532,618 +0.10(+0.91%)
Aug 11, 2006 11.49 11.51 11.36 11.44 1,728,384 -0.04(-0.38%)
Aug 10, 2006 11.33 11.54 11.27 11.48 3,076,407 +0.13(+1.15%)
Aug 09, 2006 11.74 11.74 11.34 11.35 3,914,732 -0.37(-3.15%)
Aug 08, 2006 11.88 11.91 11.70 11.72 2,563,182 -0.05(-0.42%)
Aug 07, 2006 11.79 11.80 11.64 11.77 1,729,560 -0.00(-0.01%)
Aug 04, 2006 11.75 11.91 11.69 11.77 2,531,436 +0.04(+0.38%)
Aug 03, 2006 11.48 11.77 11.46 11.73 2,981,169 +0.25(+2.13%)
Aug 02, 2006 11.52 11.53 11.42 11.48 2,442,078 -0.01(-0.04%)
Aug 01, 2006 11.48 11.52 11.33 11.49 2,940,605 -0.05(-0.41%)
Jul 31, 2006 11.65 11.65 11.50 11.54 2,433,847 -0.07(-0.64%)
Jul 28, 2006 11.52 11.64 11.46 11.61 3,053,479 +0.21(+1.80%)
Jul 27, 2006 11.65 11.65 11.35 11.41 4,562,582 -0.14(-1.22%)
Jul 26, 2006 11.89 11.89 11.52 11.55 5,079,922 -0.35(-2.96%)
Jul 25, 2006 11.65 11.92 11.61 11.90 4,479,103 +0.20(+1.73%)
Jul 24, 2006 11.52 11.78 11.52 11.70 3,730,724 +0.17(+1.49%)
Jul 21, 2006 11.57 11.59 11.43 11.52 3,653,123 +0.03(+0.27%)
Jul 20, 2006 11.53 11.67 11.38 11.49 5,130,480 -0.05(-0.46%)
Jul 19, 2006 11.50 11.67 11.25 11.55 10,584,886 +0.67(+6.18%)
Jul 18, 2006 10.95 11.01 10.57 10.87 8,059,328 -0.28(-2.53%)
Jul 17, 2006 10.84 11.21 10.84 11.16 4,044,067 +0.30(+2.77%)
Jul 14, 2006 11.11 11.13 10.76 10.86 4,784,215 -0.27(-2.43%)
Jul 13, 2006 11.26 11.26 11.09 11.13 3,534,370 -0.18(-1.55%)
Jul 12, 2006 11.43 11.48 11.21 11.30 1,471,478 -0.09(-0.75%)
Jul 11, 2006 11.45 11.45 11.27 11.39 2,174,002 -0.10(-0.89%)
Jul 10, 2006 11.51 11.56 11.39 11.49 2,250,427 -0.02(-0.19%)
Jul 07, 2006 11.53 11.61 11.47 11.51 3,317,440 -0.01(-0.06%)
Jul 06, 2006 11.56 11.57 11.46 11.52 3,131,080 -0.04(-0.35%)
Jul 05, 2006 11.48 11.57 11.35 11.56 3,370,937 +0.12(+1.04%)
Jul 03, 2006 11.58 11.60 11.43 11.44 1,219,275 -0.11(-0.99%)
Jun 30, 2006 11.47 11.56 11.47 11.55 2,809,506 +0.09(+0.76%)
Jun 29, 2006 11.33 11.49 11.26 11.47 3,358,004 +0.27(+2.40%)
Jun 28, 2006 11.21 11.23 11.10 11.20 2,375,059 +0.04(+0.34%)
Jun 27, 2006 11.28 11.32 11.14 11.16 3,442,660 -0.17(-1.46%)
Jun 26, 2006 11.21 11.33 11.21 11.33 3,596,686 +0.16(+1.43%)
Jun 23, 2006 11.17 11.23 11.09 11.17 3,435,017 -0.02(-0.18%)
Jun 22, 2006 11.22 11.27 11.10 11.19 3,596,098 -0.02(-0.20%)
Jun 21, 2006 11.15 11.34 11.14 11.21 3,942,950 +0.05(+0.41%)
Jun 20, 2006 11.09 11.22 11.09 11.16 4,474,987 +0.08(+0.69%)
Jun 19, 2006 11.14 11.17 11.01 11.09 3,627,844 -0.06(-0.53%)
Jun 16, 2006 10.99 11.33 10.99 11.14 7,536,697 +0.24(+2.21%)
Jun 15, 2006 10.72 10.96 10.72 10.90 3,645,480 +0.22(+2.07%)
Jun 14, 2006 10.60 10.69 10.58 10.68 3,038,782 +0.04(+0.38%)
Jun 13, 2006 10.80 10.82 10.63 10.64 3,149,304 -0.17(-1.54%)
Jun 12, 2006 11.01 11.02 10.81 10.81 3,328,022 -0.25(-2.22%)
Jun 09, 2006 10.97 11.07 10.93 11.05 3,564,940 +0.08(+0.76%)
Jun 08, 2006 10.94 11.01 10.71 10.97 3,929,429 +0.03(+0.28%)
Jun 07, 2006 10.92 11.01 10.90 10.94 3,587,279 -0.03(-0.23%)
Jun 06, 2006 10.76 10.97 10.76 10.96 3,313,325 +0.21(+1.93%)
Jun 05, 2006 10.90 10.97 10.76 10.76 2,023,503 -0.20(-1.86%)
Jun 02, 2006 11.01 11.04 10.86 10.96 3,023,497 -0.05(-0.43%)
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.