Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.433 3.434 3.390 3.410 904,571 -0.05(-1.40%)
Sep 28, 2006 3.452 3.473 3.420 3.459 963,297 +0.03(+0.83%)
Sep 27, 2006 3.394 3.439 3.385 3.430 971,822 +0.04(+1.06%)
Sep 26, 2006 3.400 3.425 3.391 3.394 575,894 -0.02(-0.56%)
Sep 25, 2006 3.357 3.426 3.357 3.413 1,117,690 +0.05(+1.51%)
Sep 22, 2006 3.412 3.412 3.339 3.363 841,109 -0.03(-0.87%)
Sep 21, 2006 3.371 3.431 3.371 3.392 891,310 +0.01(+0.41%)
Sep 20, 2006 3.413 3.425 3.368 3.378 1,018,235 -0.01(-0.40%)
Sep 19, 2006 3.425 3.458 3.378 3.392 1,133,792 -0.03(-1.02%)
Sep 18, 2006 3.417 3.455 3.382 3.427 1,612,126 +0.03(+0.81%)
Sep 15, 2006 3.357 3.417 3.357 3.400 1,338,387 +0.04(+1.16%)
Sep 14, 2006 3.341 3.397 3.341 3.360 877,102 +0.01(+0.41%)
Sep 13, 2006 3.320 3.354 3.288 3.347 766,281 +0.02(+0.63%)
Sep 12, 2006 3.280 3.329 3.280 3.326 1,170,733 +0.03(+1.06%)
Sep 11, 2006 3.288 3.314 3.242 3.291 1,522,143 -0.02(-0.70%)
Sep 08, 2006 3.340 3.340 3.299 3.314 633,673 -0.02(-0.63%)
Sep 07, 2006 3.318 3.368 3.287 3.335 1,223,776 -0.05(-1.44%)
Sep 06, 2006 3.458 3.467 3.367 3.384 1,533,509 -0.08(-2.41%)
Sep 05, 2006 3.462 3.469 3.449 3.467 812,693 -0.02(-0.61%)
Sep 01, 2006 3.479 3.514 3.468 3.488 734,076 +0.01(+0.18%)
Aug 31, 2006 3.486 3.495 3.469 3.482 536,112 -0.00(-0.03%)
Aug 30, 2006 3.505 3.505 3.464 3.483 832,584 -0.02(-0.63%)
Aug 29, 2006 3.500 3.512 3.480 3.505 1,248,403 +0.01(+0.15%)
Aug 28, 2006 3.432 3.519 3.426 3.500 1,467,205 +0.06(+1.87%)
Aug 25, 2006 3.442 3.471 3.433 3.435 1,022,971 +0.01(+0.28%)
Aug 24, 2006 3.458 3.458 3.405 3.426 896,046 -0.02(-0.58%)
Aug 23, 2006 3.394 3.446 3.390 3.446 1,113,901 +0.06(+1.81%)
Aug 22, 2006 3.370 3.407 3.357 3.385 622,307 +0.02(+0.53%)
Aug 21, 2006 3.351 3.371 3.342 3.367 713,238 +0.04(+1.24%)
Aug 18, 2006 3.347 3.361 3.313 3.326 1,094,010 -0.04(-1.19%)
Aug 17, 2006 3.342 3.371 3.322 3.366 1,149,895 +0.01(+0.19%)
Aug 16, 2006 3.386 3.429 3.349 3.359 1,126,215 +0.00(+0.00%)
Aug 15, 2006 3.337 3.371 3.325 3.359 844,898 +0.04(+1.08%)
Aug 14, 2006 3.376 3.386 3.311 3.324 954,772 -0.05(-1.56%)
Aug 11, 2006 3.432 3.441 3.370 3.376 1,119,585 -0.09(-2.65%)
Aug 10, 2006 3.409 3.468 3.404 3.468 1,288,185 +0.03(+0.77%)
Aug 09, 2006 3.447 3.491 3.419 3.442 1,064,647 +0.00(+0.09%)
Aug 08, 2006 3.443 3.486 3.412 3.439 1,291,027 +0.02(+0.56%)
Aug 07, 2006 3.431 3.467 3.405 3.420 744,495 -0.00(-0.12%)
Aug 04, 2006 3.427 3.441 3.400 3.424 1,971,113 -0.00(-0.09%)
Aug 03, 2006 3.419 3.454 3.415 3.427 1,879,235 -0.01(-0.43%)
Aug 02, 2006 3.422 3.468 3.411 3.442 1,397,113 +0.02(+0.62%)
Aug 01, 2006 3.368 3.422 3.332 3.421 1,167,891 +0.04(+1.12%)
Jul 31, 2006 3.400 3.435 3.377 3.383 1,707,793 +0.00(+0.00%)
Jul 28, 2006 3.363 3.425 3.363 3.383 1,547,717 +0.02(+0.69%)
Jul 27, 2006 3.407 3.455 3.348 3.359 1,454,892 -0.04(-1.06%)
Jul 26, 2006 3.310 3.407 3.310 3.395 1,202,938 +0.07(+2.26%)
Jul 25, 2006 3.294 3.339 3.294 3.320 1,332,703 +0.04(+1.13%)
Jul 24, 2006 3.257 3.292 3.243 3.283 611,888 +0.04(+1.14%)
Jul 21, 2006 3.228 3.254 3.214 3.246 764,386 +0.02(+0.56%)
Jul 20, 2006 3.220 3.259 3.220 3.228 888,469 -0.00(-0.10%)
Jul 19, 2006 3.223 3.242 3.205 3.232 767,228 +0.00(+0.10%)
Jul 18, 2006 3.247 3.265 3.220 3.228 816,482 -0.01(-0.36%)
Jul 17, 2006 3.289 3.289 3.226 3.240 2,198,440 -0.06(-1.73%)
Jul 14, 2006 3.302 3.310 3.282 3.297 1,062,753 +0.01(+0.19%)
Jul 13, 2006 3.299 3.318 3.283 3.291 2,136,872 -0.00(-0.03%)
Jul 12, 2006 3.309 3.309 3.288 3.292 3,401,378 -0.02(-0.70%)
Jul 11, 2006 3.274 3.319 3.274 3.315 964,244 +0.02(+0.67%)
Jul 10, 2006 3.326 3.332 3.265 3.293 3,445,896 -0.03(-0.92%)
Jul 07, 2006 3.306 3.342 3.278 3.324 3,722,477 +0.06(+1.78%)
Jul 06, 2006 3.271 3.297 3.254 3.265 1,194,413 -0.01(-0.32%)
Jul 05, 2006 3.257 3.282 3.235 3.276 6,199,394 +0.03(+0.84%)
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.