Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.69 12.70 12.41 12.41 4,599,619 -0.24(-1.92%)
Sep 28, 2006 12.76 12.81 12.65 12.65 2,184,584 -0.11(-0.84%)
Sep 27, 2006 12.67 12.78 12.66 12.76 8,945,272 +0.10(+0.77%)
Sep 26, 2006 12.50 12.69 12.50 12.66 4,333,895 +0.14(+1.14%)
Sep 25, 2006 12.56 12.56 12.33 12.52 3,940,011 +0.01(+0.04%)
Sep 22, 2006 12.62 12.63 12.47 12.51 2,488,521 -0.07(-0.58%)
Sep 21, 2006 12.56 12.67 12.47 12.59 4,282,749 +0.01(+0.09%)
Sep 20, 2006 12.50 12.59 12.50 12.58 4,127,547 +0.02(+0.18%)
Sep 19, 2006 12.58 12.58 12.42 12.55 2,445,605 -0.06(-0.47%)
Sep 18, 2006 12.58 12.64 12.52 12.61 2,729,554 +0.06(+0.47%)
Sep 15, 2006 12.66 12.72 12.49 12.55 5,411,490 +0.06(+0.49%)
Sep 14, 2006 12.57 12.57 12.46 12.49 3,345,658 -0.09(-0.69%)
Sep 13, 2006 12.65 12.67 12.50 12.58 4,464,993 -0.06(-0.47%)
Sep 12, 2006 12.33 12.68 12.33 12.64 5,661,929 +0.26(+2.10%)
Sep 11, 2006 12.15 12.39 12.09 12.38 3,785,985 +0.23(+1.89%)
Sep 08, 2006 11.95 12.15 11.92 12.15 2,717,796 +0.22(+1.88%)
Sep 07, 2006 11.87 11.95 11.75 11.92 3,260,415 +0.09(+0.73%)
Sep 06, 2006 11.88 11.95 11.80 11.84 1,860,071 -0.13(-1.11%)
Sep 05, 2006 11.94 12.01 11.83 11.97 1,532,030 -0.01(-0.07%)
Sep 01, 2006 11.91 12.08 11.90 11.98 2,088,758 +0.09(+0.76%)
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%)
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.