Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 13.71 13.84 13.61 13.76 3,595,388 +0.00(+0.00%)
Jul 31, 2006 13.68 13.92 13.61 13.76 2,866,090 -0.01(-0.10%)
Jul 28, 2006 13.84 13.91 13.72 13.77 3,028,926 +0.03(+0.20%)
Jul 27, 2006 13.89 14.07 13.70 13.74 4,120,564 -0.16(-1.15%)
Jul 26, 2006 14.21 14.23 13.77 13.90 6,161,069 -0.29(-2.05%)
Jul 25, 2006 14.08 14.27 14.08 14.19 4,147,270 +0.03(+0.20%)
Jul 24, 2006 13.97 14.26 13.93 14.17 5,143,920 +0.19(+1.39%)
Jul 21, 2006 13.73 14.00 13.75 13.97 5,032,908 +0.24(+1.77%)
Jul 20, 2006 13.67 13.85 13.58 13.73 2,815,997 -0.01(-0.05%)
Jul 19, 2006 13.63 13.76 13.58 13.74 4,488,100 +0.24(+1.75%)
Jul 18, 2006 13.67 13.79 13.33 13.50 5,323,502 -0.18(-1.32%)
Jul 17, 2006 13.40 13.72 13.37 13.68 4,553,783 +0.19(+1.39%)
Jul 14, 2006 13.33 13.53 13.14 13.49 3,400,649 +0.21(+1.62%)
Jul 13, 2006 13.33 13.48 13.22 13.28 4,319,489 -0.06(-0.47%)
Jul 12, 2006 13.70 13.75 13.30 13.34 4,831,095 -0.25(-1.84%)
Jul 11, 2006 13.53 13.65 13.39 13.59 4,860,111 +0.11(+0.82%)
Jul 10, 2006 13.38 13.56 13.35 13.48 4,316,025 +0.13(+0.99%)
Jul 07, 2006 13.16 13.37 13.00 13.35 7,638,576 +0.19(+1.47%)
Jul 06, 2006 13.11 13.16 13.04 13.15 3,219,335 +0.09(+0.69%)
Jul 05, 2006 12.88 13.15 12.82 13.06 5,035,074 +0.18(+1.40%)
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.