Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 10.82 10.86 10.68 10.83 3,120,173 -0.04(-0.41%)
Jul 31, 2006 10.98 10.98 10.84 10.87 2,582,471 -0.07(-0.65%)
Jul 28, 2006 10.86 10.97 10.80 10.94 3,239,940 +0.19(+1.80%)
Jul 27, 2006 10.98 10.98 10.69 10.75 4,841,197 -0.13(-1.22%)
Jul 26, 2006 11.21 11.21 10.85 10.88 5,390,128 -0.33(-2.96%)
Jul 25, 2006 10.98 11.23 10.94 11.21 4,752,620 +0.19(+1.73%)
Jul 24, 2006 10.86 11.11 10.86 11.02 3,958,541 +0.16(+1.49%)
Jul 21, 2006 10.90 10.92 10.77 10.86 3,876,201 +0.03(+0.27%)
Jul 20, 2006 10.87 11.00 10.72 10.83 5,443,774 -0.05(-0.46%)
Jul 19, 2006 10.83 10.99 10.60 10.88 11,231,254 +0.63(+6.18%)
Jul 18, 2006 10.32 10.38 9.965 10.25 8,551,472 -0.27(-2.53%)
Jul 17, 2006 10.22 10.56 10.22 10.51 4,291,019 +0.28(+2.77%)
Jul 14, 2006 10.47 10.49 10.14 10.23 5,076,364 -0.25(-2.43%)
Jul 13, 2006 10.61 10.61 10.45 10.49 3,750,197 -0.17(-1.55%)
Jul 12, 2006 10.77 10.82 10.57 10.65 1,561,334 -0.08(-0.75%)
Jul 11, 2006 10.79 10.79 10.62 10.73 2,306,758 -0.10(-0.89%)
Jul 10, 2006 10.85 10.90 10.74 10.83 2,387,850 -0.02(-0.19%)
Jul 07, 2006 10.86 10.94 10.81 10.85 3,520,020 -0.01(-0.06%)
Jul 06, 2006 10.89 10.90 10.80 10.85 3,322,280 -0.04(-0.35%)
Jul 05, 2006 10.82 10.90 10.70 10.89 3,576,784 +0.11(+1.04%)
Jul 03, 2006 10.92 10.93 10.77 10.78 1,293,730 -0.11(-0.99%)
Jun 30, 2006 10.81 10.90 10.81 10.89 2,981,069 +0.08(+0.76%)
Jun 29, 2006 10.68 10.82 10.61 10.81 3,563,061 +0.25(+2.40%)
Jun 28, 2006 10.56 10.58 10.46 10.55 2,520,092 +0.04(+0.34%)
Jun 27, 2006 10.63 10.66 10.50 10.52 3,652,886 -0.16(-1.46%)
Jun 26, 2006 10.56 10.67 10.56 10.67 3,816,318 +0.15(+1.43%)
Jun 23, 2006 10.53 10.58 10.46 10.52 3,644,777 -0.02(-0.18%)
Jun 22, 2006 10.57 10.62 10.46 10.54 3,815,694 -0.02(-0.20%)
Jun 21, 2006 10.51 10.68 10.50 10.56 4,183,727 +0.04(+0.41%)
Jun 20, 2006 10.45 10.58 10.45 10.52 4,748,253 +0.07(+0.69%)
Jun 19, 2006 10.50 10.53 10.38 10.45 3,849,378 -0.06(-0.53%)
Jun 16, 2006 10.36 10.68 10.36 10.50 7,996,927 +0.23(+2.21%)
Jun 15, 2006 10.10 10.33 10.10 10.28 3,868,092 +0.21(+2.07%)
Jun 14, 2006 9.989 10.08 9.973 10.07 3,224,346 +0.04(+0.38%)
Jun 13, 2006 10.18 10.19 10.02 10.03 3,341,617 -0.16(-1.54%)
Jun 12, 2006 10.38 10.39 10.18 10.19 3,531,248 -0.23(-2.22%)
Jun 09, 2006 10.34 10.43 10.30 10.42 3,782,633 +0.08(+0.76%)
Jun 08, 2006 10.31 10.37 10.09 10.34 4,169,380 +0.03(+0.28%)
Jun 07, 2006 10.29 10.37 10.28 10.31 3,806,337 -0.02(-0.23%)
Jun 06, 2006 10.14 10.34 10.14 10.33 3,515,653 +0.20(+1.93%)
Jun 05, 2006 10.27 10.34 10.14 10.14 2,147,068 -0.19(-1.86%)
Jun 02, 2006 10.37 10.40 10.23 10.33 3,208,127 -0.04(-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.