Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.