Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.67 12.68 12.39 12.39 4,607,985 -0.24(-1.92%)
Sep 28, 2006 12.74 12.79 12.63 12.63 2,188,557 -0.11(-0.84%)
Sep 27, 2006 12.65 12.76 12.64 12.74 8,961,541 +0.10(+0.77%)
Sep 26, 2006 12.48 12.66 12.47 12.64 4,341,777 +0.14(+1.14%)
Sep 25, 2006 12.53 12.53 12.30 12.50 3,947,177 +0.01(+0.04%)
Sep 22, 2006 12.60 12.61 12.45 12.49 2,493,047 -0.07(-0.58%)
Sep 21, 2006 12.54 12.65 12.45 12.56 4,290,538 +0.01(+0.09%)
Sep 20, 2006 12.48 12.57 12.48 12.55 4,135,054 +0.02(+0.18%)
Sep 19, 2006 12.56 12.56 12.40 12.53 2,450,053 -0.06(-0.47%)
Sep 18, 2006 12.55 12.62 12.49 12.59 2,734,518 +0.06(+0.47%)
Sep 15, 2006 12.64 12.69 12.46 12.53 5,421,332 +0.06(+0.49%)
Sep 14, 2006 12.55 12.55 12.44 12.47 3,351,743 -0.09(-0.69%)
Sep 13, 2006 12.63 12.65 12.48 12.56 4,473,114 -0.06(-0.47%)
Sep 12, 2006 12.30 12.65 12.30 12.62 5,672,227 +0.26(+2.10%)
Sep 11, 2006 12.13 12.37 12.07 12.36 3,792,871 +0.23(+1.89%)
Sep 08, 2006 11.93 12.13 11.89 12.13 2,722,739 +0.22(+1.88%)
Sep 07, 2006 11.85 11.93 11.72 11.90 3,266,345 +0.09(+0.73%)
Sep 06, 2006 11.85 11.93 11.78 11.82 1,863,454 -0.13(-1.11%)
Sep 05, 2006 11.92 11.99 11.80 11.95 1,534,817 -0.01(-0.07%)
Sep 01, 2006 11.89 12.06 11.88 11.96 2,092,557 +0.09(+0.76%)
Aug 31, 2006 11.85 11.89 11.80 11.87 2,009,514 +0.05(+0.43%)
Aug 30, 2006 11.94 11.94 11.76 11.82 1,353,418 -0.09(-0.73%)
Aug 29, 2006 11.68 11.92 11.66 11.90 2,548,408 +0.27(+2.29%)
Aug 28, 2006 11.51 11.70 11.48 11.64 1,285,689 +0.13(+1.12%)
Aug 25, 2006 11.51 11.53 11.41 11.51 780,365 +0.00(+0.01%)
Aug 24, 2006 11.67 11.67 11.42 11.51 2,161,465 -0.11(-0.92%)
Aug 23, 2006 11.84 11.84 11.52 11.61 1,885,834 -0.28(-2.34%)
Aug 22, 2006 11.83 11.89 11.74 11.89 3,040,186 +0.15(+1.24%)
Aug 21, 2006 11.84 11.84 11.65 11.74 1,235,627 -0.06(-0.52%)
Aug 18, 2006 11.74 11.82 11.69 11.81 1,483,578 +0.08(+0.67%)
Aug 17, 2006 11.82 11.85 11.67 11.73 2,561,954 -0.18(-1.48%)
Aug 16, 2006 11.82 11.91 11.71 11.90 2,372,900 +0.12(+1.02%)
Aug 15, 2006 11.55 11.79 11.53 11.78 2,880,579 +0.26(+2.27%)
Aug 14, 2006 11.50 11.67 11.45 11.52 1,535,406 +0.10(+0.91%)
Aug 11, 2006 11.46 11.48 11.34 11.42 1,731,528 -0.04(-0.39%)
Aug 10, 2006 11.31 11.52 11.25 11.46 3,082,002 +0.13(+1.15%)
Aug 09, 2006 11.72 11.72 11.32 11.33 3,921,852 -0.37(-3.15%)
Aug 08, 2006 11.86 11.89 11.68 11.70 2,567,844 -0.05(-0.42%)
Aug 07, 2006 11.77 11.78 11.62 11.75 1,732,706 -0.00(-0.01%)
Aug 04, 2006 11.73 11.89 11.66 11.75 2,536,040 +0.04(+0.38%)
Aug 03, 2006 11.46 11.75 11.44 11.71 2,986,591 +0.24(+2.13%)
Aug 02, 2006 11.49 11.51 11.40 11.46 2,446,519 -0.01(-0.04%)
Aug 01, 2006 11.46 11.50 11.31 11.47 2,945,953 -0.05(-0.41%)
Jul 31, 2006 11.63 11.63 11.48 11.52 2,438,274 -0.07(-0.64%)
Jul 28, 2006 11.50 11.62 11.44 11.59 3,059,033 +0.21(+1.80%)
Jul 27, 2006 11.63 11.63 11.33 11.38 4,570,881 -0.14(-1.22%)
Jul 26, 2006 11.87 11.87 11.49 11.53 5,089,161 -0.35(-2.96%)
Jul 25, 2006 11.63 11.90 11.59 11.88 4,487,249 +0.20(+1.73%)
Jul 24, 2006 11.50 11.76 11.50 11.67 3,737,509 +0.17(+1.49%)
Jul 21, 2006 11.54 11.57 11.41 11.50 3,659,767 +0.03(+0.27%)
Jul 20, 2006 11.51 11.65 11.36 11.47 5,139,811 -0.05(-0.46%)
Jul 19, 2006 11.47 11.64 11.23 11.53 10,604,137 +0.67(+6.18%)
Jul 18, 2006 10.93 10.99 10.55 10.85 8,073,986 -0.28(-2.53%)
Jul 17, 2006 10.82 11.19 10.82 11.14 4,051,422 +0.30(+2.77%)
Jul 14, 2006 11.09 11.11 10.74 10.84 4,792,917 -0.27(-2.43%)
Jul 13, 2006 11.24 11.24 11.07 11.11 3,540,798 -0.17(-1.55%)
Jul 12, 2006 11.41 11.46 11.19 11.28 1,474,154 -0.08(-0.75%)
Jul 11, 2006 11.43 11.43 11.25 11.37 2,177,956 -0.10(-0.89%)
Jul 10, 2006 11.49 11.54 11.37 11.47 2,254,520 -0.02(-0.19%)
Jul 07, 2006 11.51 11.58 11.45 11.49 3,323,473 -0.01(-0.06%)
Jul 06, 2006 11.54 11.55 11.44 11.50 3,136,775 -0.04(-0.35%)
Jul 05, 2006 11.46 11.55 11.33 11.54 3,377,068 +0.12(+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.