Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.24 12.49 12.13 12.28 705,211 +0.01(+0.07%)
Sep 28, 2006 12.03 12.36 11.95 12.27 759,201 +0.24(+2.00%)
Sep 27, 2006 11.89 12.09 11.84 12.03 465,282 +0.05(+0.39%)
Sep 26, 2006 12.09 12.22 11.88 11.98 489,361 -0.15(-1.22%)
Sep 25, 2006 12.01 12.26 11.84 12.13 654,785 +0.12(+1.00%)
Sep 22, 2006 11.90 12.18 11.74 12.01 709,315 +0.06(+0.54%)
Sep 21, 2006 12.17 12.32 11.78 11.95 511,497 -0.22(-1.83%)
Sep 20, 2006 11.85 12.41 11.85 12.17 1,005,178 +0.46(+3.96%)
Sep 19, 2006 11.84 11.95 11.36 11.71 898,386 -0.08(-0.71%)
Sep 18, 2006 11.36 11.79 11.17 11.79 712,554 +0.47(+4.17%)
Sep 15, 2006 11.34 11.58 11.18 11.32 822,261 +0.05(+0.41%)
Sep 14, 2006 11.58 11.58 11.20 11.27 582,331 -0.31(-2.64%)
Sep 13, 2006 11.69 11.90 11.36 11.58 626,927 -0.11(-0.95%)
Sep 12, 2006 10.10 12.04 10.10 11.69 3,300,815 +1.56(+15.36%)
Sep 11, 2006 10.19 10.46 9.215 10.13 1,739,652 +0.86(+9.29%)
Sep 08, 2006 9.150 9.354 9.085 9.270 426,301 +0.19(+2.04%)
Sep 07, 2006 9.400 9.437 9.057 9.085 787,060 -0.37(-3.92%)
Sep 06, 2006 9.493 9.659 9.446 9.456 473,056 -0.09(-0.97%)
Sep 05, 2006 9.530 9.659 9.446 9.548 324,693 -0.03(-0.29%)
Sep 01, 2006 9.539 9.585 9.400 9.576 289,276 +0.13(+1.37%)
Aug 31, 2006 9.446 9.678 9.372 9.446 539,032 +0.00(+0.00%)
Aug 30, 2006 8.955 9.483 8.891 9.446 1,114,992 +0.50(+5.59%)
Aug 29, 2006 8.733 8.965 8.520 8.946 568,834 +0.31(+3.65%)
Aug 28, 2006 8.455 8.752 8.363 8.631 312,383 +0.21(+2.53%)
Aug 25, 2006 8.335 8.752 8.335 8.418 357,087 +0.14(+1.68%)
Aug 24, 2006 8.511 8.557 8.196 8.279 342,401 -0.23(-2.72%)
Aug 23, 2006 8.566 8.696 8.400 8.511 284,309 -0.11(-1.29%)
Aug 22, 2006 8.752 8.835 8.557 8.622 348,448 -0.18(-2.00%)
Aug 21, 2006 8.881 8.918 8.668 8.798 365,293 -0.13(-1.45%)
Aug 18, 2006 8.891 8.983 8.631 8.928 477,699 +0.16(+1.80%)
Aug 17, 2006 8.613 9.048 8.520 8.770 904,865 +0.34(+4.07%)
Aug 16, 2006 8.113 8.798 8.113 8.428 965,441 +0.36(+4.48%)
Aug 15, 2006 7.603 8.178 7.529 8.066 758,445 +0.55(+7.27%)
Aug 14, 2006 7.687 7.789 7.483 7.520 346,181 -0.09(-1.22%)
Aug 11, 2006 7.640 7.714 7.390 7.613 481,587 -0.05(-0.60%)
Aug 10, 2006 7.677 7.705 7.353 7.659 1,496,051 -0.11(-1.43%)
Aug 09, 2006 8.140 8.307 7.724 7.770 568,186 -0.31(-3.78%)
Aug 08, 2006 8.279 8.418 7.965 8.076 698,193 -0.20(-2.46%)
Aug 07, 2006 8.196 8.381 8.150 8.279 270,703 +0.04(+0.45%)
Aug 04, 2006 8.502 8.659 8.159 8.242 675,625 -0.19(-2.20%)
Aug 03, 2006 8.335 8.502 8.159 8.428 434,400 +0.01(+0.11%)
Aug 02, 2006 8.326 8.641 8.298 8.418 387,861 +0.10(+1.22%)
Aug 01, 2006 8.474 8.511 8.205 8.316 509,013 -0.17(-1.97%)
Jul 31, 2006 8.446 8.548 8.344 8.483 447,573 +0.09(+1.10%)
Jul 28, 2006 7.918 8.428 7.918 8.391 668,607 +0.19(+2.37%)
Jul 27, 2006 8.511 8.566 8.103 8.196 684,479 -0.13(-1.56%)
Jul 26, 2006 8.687 8.752 8.233 8.326 1,451,240 -0.32(-3.75%)
Jul 25, 2006 9.168 9.178 8.576 8.650 1,379,649 -0.56(-6.13%)
Jul 24, 2006 9.252 9.446 8.909 9.215 1,145,335 +0.01(+0.10%)
Jul 21, 2006 9.659 9.659 9.150 9.205 888,236 -0.45(-4.70%)
Jul 20, 2006 9.854 10.19 9.641 9.659 823,773 -0.20(-2.07%)
Jul 19, 2006 9.335 9.909 9.335 9.863 654,785 +0.57(+6.18%)
Jul 18, 2006 9.131 9.354 9.048 9.289 555,336 +0.17(+1.83%)
Jul 17, 2006 9.261 9.446 9.104 9.122 417,231 -0.18(-1.89%)
Jul 14, 2006 9.122 9.335 9.085 9.298 645,391 +0.13(+1.41%)
Jul 13, 2006 9.400 9.539 9.141 9.168 1,079,575 -0.47(-4.90%)
Jul 12, 2006 9.928 10.02 9.539 9.641 619,368 -0.31(-3.16%)
Jul 11, 2006 10.01 10.10 9.770 9.956 898,170 -0.10(-1.01%)
Jul 10, 2006 10.30 10.52 9.974 10.06 724,756 -0.25(-2.43%)
Jul 07, 2006 10.57 10.57 10.24 10.31 370,692 -0.31(-2.88%)
Jul 06, 2006 10.59 10.94 10.49 10.61 433,320 +0.06(+0.62%)
Jul 05, 2006 10.95 10.95 10.46 10.55 664,503 -0.47(-4.29%)
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.