Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.07 15.25 14.98 15.23 3,214,282 +0.21(+1.43%)
Oct 30, 2006 15.10 15.15 14.90 15.02 2,059,560 -0.03(-0.23%)
Oct 27, 2006 14.96 15.21 14.85 15.05 2,282,738 +0.05(+0.32%)
Oct 26, 2006 15.08 15.13 14.87 15.00 2,377,292 -0.09(-0.60%)
Oct 25, 2006 15.17 15.24 15.04 15.09 2,574,775 +0.01(+0.09%)
Oct 24, 2006 15.08 15.20 14.98 15.08 3,478,891 -0.10(-0.64%)
Oct 23, 2006 15.07 15.32 15.00 15.18 4,750,543 +0.12(+0.78%)
Oct 20, 2006 14.93 15.07 14.83 15.06 3,036,577 +0.18(+1.21%)
Oct 19, 2006 14.70 14.89 14.70 14.88 2,144,298 +0.12(+0.80%)
Oct 18, 2006 14.66 14.82 14.62 14.76 3,162,602 +0.15(+1.00%)
Oct 17, 2006 14.48 14.66 14.45 14.62 2,060,570 +0.06(+0.38%)
Oct 16, 2006 14.39 14.56 14.19 14.56 2,587,189 +0.17(+1.20%)
Oct 13, 2006 14.44 14.47 14.25 14.39 2,146,175 -0.08(-0.53%)
Oct 12, 2006 14.62 14.63 14.39 14.46 2,386,531 -0.12(-0.85%)
Oct 11, 2006 14.47 14.72 14.39 14.59 4,629,282 +0.12(+0.81%)
Oct 10, 2006 14.21 14.48 14.13 14.47 3,568,104 +0.24(+1.70%)
Oct 09, 2006 14.06 14.25 14.06 14.23 2,405,298 +0.13(+0.93%)
Oct 06, 2006 14.26 14.26 14.03 14.10 3,062,128 -0.15(-1.07%)
Oct 05, 2006 14.23 14.36 14.19 14.25 3,051,590 -0.06(-0.44%)
Oct 04, 2006 14.34 14.38 14.21 14.31 2,828,268 +0.02(+0.15%)
Oct 03, 2006 14.03 14.36 13.87 14.29 4,485,357 +0.29(+2.08%)
Oct 02, 2006 14.13 14.20 13.95 14.00 4,013,305 -0.12(-0.88%)
Sep 29, 2006 14.30 14.39 14.09 14.12 3,232,471 -0.14(-0.97%)
Sep 28, 2006 14.37 14.46 14.23 14.26 2,949,818 -0.08(-0.53%)
Sep 27, 2006 14.28 14.36 14.17 14.34 2,687,085 +0.00(+0.00%)
Sep 26, 2006 14.24 14.36 14.12 14.34 2,551,533 +0.05(+0.34%)
Sep 25, 2006 14.10 14.48 14.05 14.29 3,882,228 +0.34(+2.43%)
Sep 22, 2006 14.15 14.15 13.90 13.95 3,171,119 -0.16(-1.13%)
Sep 21, 2006 14.18 14.26 14.02 14.11 2,714,369 -0.09(-0.63%)
Sep 20, 2006 14.22 14.35 14.15 14.20 1,574,660 -0.02(-0.15%)
Sep 19, 2006 14.12 14.30 14.05 14.22 3,637,108 +0.08(+0.59%)
Sep 18, 2006 14.22 14.26 14.05 14.14 2,257,619 +0.09(+0.64%)
Sep 15, 2006 14.28 14.35 13.98 14.05 3,615,309 -0.16(-1.12%)
Sep 14, 2006 14.13 14.36 14.08 14.21 2,542,438 +0.03(+0.20%)
Sep 13, 2006 13.89 14.21 13.72 14.18 2,889,187 +0.24(+1.69%)
Sep 12, 2006 13.92 14.12 13.87 13.94 3,609,968 -0.10(-0.74%)
Sep 11, 2006 14.10 14.23 13.90 14.05 3,085,659 -0.12(-0.83%)
Sep 08, 2006 14.30 14.34 14.09 14.17 2,040,071 -0.08(-0.54%)
Sep 07, 2006 14.39 14.44 14.10 14.24 4,080,288 -0.14(-0.96%)
Sep 06, 2006 14.55 14.68 14.27 14.38 3,311,291 -0.28(-1.89%)
Sep 05, 2006 14.68 14.88 14.55 14.66 3,234,781 -0.01(-0.09%)
Sep 01, 2006 14.67 14.71 14.58 14.67 2,105,466 -0.04(-0.28%)
Aug 31, 2006 14.55 14.79 14.55 14.71 2,893,518 +0.16(+1.09%)
Aug 30, 2006 14.48 14.60 14.30 14.55 1,944,795 +0.15(+1.01%)
Aug 29, 2006 14.46 14.62 14.34 14.41 3,669,299 -0.08(-0.53%)
Aug 28, 2006 14.37 14.58 14.36 14.48 2,360,403 +0.15(+1.01%)
Aug 25, 2006 14.23 14.39 14.21 14.34 1,859,190 +0.08(+0.58%)
Aug 24, 2006 14.43 14.44 14.12 14.26 1,671,092 -0.13(-0.91%)
Aug 23, 2006 14.46 14.47 14.15 14.39 1,625,186 -0.05(-0.34%)
Aug 22, 2006 14.30 14.44 14.21 14.44 1,785,279 +0.13(+0.92%)
Aug 21, 2006 14.12 14.40 13.99 14.30 2,275,520 +0.11(+0.78%)
Aug 18, 2006 14.00 14.25 13.87 14.19 3,248,351 +0.21(+1.54%)
Aug 17, 2006 14.06 14.07 13.75 13.98 3,112,221 -0.18(-1.27%)
Aug 16, 2006 14.09 14.17 13.88 14.16 5,230,246 +0.03(+0.20%)
Aug 15, 2006 14.24 14.44 14.05 14.13 3,411,476 +0.16(+1.14%)
Aug 14, 2006 13.99 14.11 13.94 13.97 2,293,565 -0.03(-0.25%)
Aug 11, 2006 14.11 14.13 13.96 14.01 2,338,171 -0.17(-1.22%)
Aug 10, 2006 14.26 14.31 14.06 14.18 3,634,220 -0.10(-0.68%)
Aug 09, 2006 14.17 14.48 14.07 14.28 4,681,540 +0.21(+1.53%)
Aug 08, 2006 13.88 14.30 13.79 14.06 4,839,324 +0.16(+1.15%)
Aug 07, 2006 13.69 14.35 13.33 13.90 14,840,036 +1.26(+9.97%)
Aug 04, 2006 13.87 13.92 12.64 12.64 8,320,236 -1.06(-7.73%)
Aug 03, 2006 13.68 13.75 13.58 13.70 2,635,261 +0.02(+0.15%)
Aug 02, 2006 13.80 13.90 13.61 13.68 3,345,215 -0.08(-0.55%)
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.