Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.84 15.08 14.84 15.01 2,837,121 +0.16(+1.09%)
Aug 30, 2006 14.77 14.89 14.59 14.84 1,906,889 +0.15(+1.01%)
Aug 29, 2006 14.74 14.91 14.62 14.70 3,597,782 -0.08(-0.53%)
Aug 28, 2006 14.65 14.87 14.65 14.77 2,314,396 +0.15(+1.01%)
Aug 25, 2006 14.51 14.68 14.50 14.62 1,822,953 +0.08(+0.58%)
Aug 24, 2006 14.72 14.73 14.40 14.54 1,638,521 -0.13(-0.91%)
Aug 23, 2006 14.74 14.76 14.43 14.67 1,593,509 -0.05(-0.34%)
Aug 22, 2006 14.59 14.73 14.50 14.72 1,750,482 +0.13(+0.92%)
Aug 21, 2006 14.40 14.69 14.27 14.59 2,231,168 +0.11(+0.78%)
Aug 18, 2006 14.28 14.53 14.14 14.48 3,185,037 +0.22(+1.54%)
Aug 17, 2006 14.34 14.35 14.02 14.26 3,051,561 -0.18(-1.27%)
Aug 16, 2006 14.37 14.45 14.15 14.44 5,128,304 +0.03(+0.20%)
Aug 15, 2006 14.52 14.72 14.33 14.41 3,344,983 +0.16(+1.14%)
Aug 14, 2006 14.27 14.39 14.22 14.25 2,248,861 -0.04(-0.25%)
Aug 11, 2006 14.39 14.41 14.24 14.29 2,292,598 -0.18(-1.22%)
Aug 10, 2006 14.55 14.60 14.33 14.46 3,563,386 -0.10(-0.68%)
Aug 09, 2006 14.45 14.77 14.35 14.56 4,590,293 +0.22(+1.53%)
Aug 08, 2006 14.15 14.59 14.07 14.34 4,745,001 +0.16(+1.15%)
Aug 07, 2006 13.96 14.63 13.60 14.18 14,550,791 +1.29(+9.97%)
Aug 04, 2006 14.14 14.19 12.89 12.89 8,158,068 -1.08(-7.73%)
Aug 03, 2006 13.95 14.02 13.85 13.97 2,583,897 +0.02(+0.15%)
Aug 02, 2006 14.07 14.18 13.88 13.95 3,280,014 -0.08(-0.55%)
Aug 01, 2006 13.98 14.12 13.88 14.03 3,525,311 +0.00(+0.00%)
Jul 31, 2006 13.95 14.20 13.88 14.03 2,810,227 -0.01(-0.10%)
Jul 28, 2006 14.12 14.19 14.00 14.04 2,969,890 +0.03(+0.20%)
Jul 27, 2006 14.17 14.35 13.97 14.02 4,040,250 -0.16(-1.15%)
Jul 26, 2006 14.49 14.51 14.04 14.18 6,040,984 -0.30(-2.05%)
Jul 25, 2006 14.36 14.55 14.36 14.48 4,066,436 +0.03(+0.20%)
Jul 24, 2006 14.25 14.54 14.21 14.45 5,043,661 +0.20(+1.39%)
Jul 21, 2006 14.00 14.28 14.02 14.25 4,934,813 +0.25(+1.77%)
Jul 20, 2006 13.95 14.13 13.85 14.00 2,761,111 -0.01(-0.05%)
Jul 19, 2006 13.90 14.04 13.85 14.01 4,400,623 +0.24(+1.74%)
Jul 18, 2006 13.95 14.06 13.60 13.77 5,219,742 -0.18(-1.32%)
Jul 17, 2006 13.67 13.99 13.64 13.95 4,465,026 +0.19(+1.39%)
Jul 14, 2006 13.60 13.80 13.40 13.76 3,334,367 +0.22(+1.62%)
Jul 13, 2006 13.59 13.75 13.48 13.54 4,235,299 -0.06(-0.47%)
Jul 12, 2006 13.97 14.02 13.56 13.61 4,736,933 -0.25(-1.84%)
Jul 11, 2006 13.80 13.92 13.66 13.86 4,765,384 +0.11(+0.82%)
Jul 10, 2006 13.64 13.83 13.61 13.75 4,231,902 +0.13(+0.99%)
Jul 07, 2006 13.42 13.64 13.25 13.61 7,489,694 +0.20(+1.47%)
Jul 06, 2006 13.37 13.42 13.30 13.42 3,156,587 +0.09(+0.69%)
Jul 05, 2006 13.14 13.42 13.07 13.32 4,936,936 +0.18(+1.40%)
Jul 03, 2006 13.18 13.18 12.97 13.14 1,450,974 +0.11(+0.81%)
Jun 30, 2006 13.14 13.26 13.01 13.03 3,681,010 -0.06(-0.43%)
Jun 29, 2006 12.86 13.13 12.77 13.09 3,251,563 +0.33(+2.60%)
Jun 28, 2006 12.67 12.91 12.60 12.76 4,724,760 +0.06(+0.50%)
Jun 27, 2006 12.38 12.77 12.38 12.70 8,541,512 +0.34(+2.74%)
Jun 26, 2006 12.12 12.39 12.07 12.36 3,351,636 +0.17(+1.39%)
Jun 23, 2006 12.30 12.42 12.12 12.19 2,909,733 -0.18(-1.48%)
Jun 22, 2006 12.34 12.40 12.19 12.37 2,803,433 -0.02(-0.17%)
Jun 21, 2006 12.17 12.47 12.17 12.39 3,442,507 +0.23(+1.86%)
Jun 20, 2006 11.83 12.24 11.77 12.17 4,897,445 +0.22(+1.83%)
Jun 19, 2006 12.34 12.36 11.86 11.95 4,621,999 -0.42(-3.37%)
Jun 16, 2006 12.39 12.50 12.29 12.36 4,093,896 -0.05(-0.40%)
Jun 15, 2006 12.66 12.66 12.21 12.41 5,811,116 -0.21(-1.68%)
Jun 14, 2006 12.72 12.87 12.54 12.62 4,041,241 -0.10(-0.78%)
Jun 13, 2006 12.89 12.93 12.67 12.72 5,400,778 -0.22(-1.69%)
Jun 12, 2006 12.97 13.11 12.91 12.94 3,022,969 +0.01(+0.11%)
Jun 09, 2006 12.84 13.06 12.74 12.93 2,567,478 +0.00(+0.00%)
Jun 08, 2006 13.13 13.13 12.84 12.93 5,270,415 -0.24(-1.82%)
Jun 07, 2006 13.17 13.30 13.01 13.17 3,669,120 -0.04(-0.27%)
Jun 06, 2006 13.21 13.25 13.01 13.20 3,410,235 +0.07(+0.54%)
Jun 05, 2006 13.25 13.32 13.05 13.13 3,132,241 -0.12(-0.91%)
Jun 02, 2006 13.14 13.28 12.86 13.25 3,157,436 +0.11(+0.86%)
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.