Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.59 14.68 14.37 14.41 3,169,468 -0.14(-0.97%)
Sep 28, 2006 14.66 14.75 14.51 14.55 2,892,323 -0.08(-0.53%)
Sep 27, 2006 14.57 14.65 14.45 14.62 2,634,712 +0.00(+0.00%)
Sep 26, 2006 14.53 14.65 14.40 14.62 2,501,801 +0.05(+0.34%)
Sep 25, 2006 14.38 14.77 14.33 14.57 3,806,560 +0.35(+2.43%)
Sep 22, 2006 14.43 14.43 14.17 14.23 3,109,311 -0.16(-1.13%)
Sep 21, 2006 14.46 14.55 14.30 14.39 2,661,464 -0.09(-0.63%)
Sep 20, 2006 14.50 14.63 14.43 14.48 1,543,969 -0.02(-0.15%)
Sep 19, 2006 14.40 14.59 14.33 14.50 3,566,217 +0.08(+0.59%)
Sep 18, 2006 14.50 14.54 14.33 14.42 2,213,617 +0.09(+0.64%)
Sep 15, 2006 14.56 14.64 14.26 14.33 3,544,844 -0.16(-1.12%)
Sep 14, 2006 14.41 14.65 14.36 14.49 2,492,884 +0.03(+0.19%)
Sep 13, 2006 14.17 14.50 13.99 14.46 2,832,874 +0.24(+1.69%)
Sep 12, 2006 14.20 14.40 14.14 14.22 3,539,607 -0.11(-0.74%)
Sep 11, 2006 14.38 14.51 14.17 14.33 3,025,517 -0.12(-0.83%)
Sep 08, 2006 14.59 14.62 14.37 14.45 2,000,309 -0.08(-0.54%)
Sep 07, 2006 14.67 14.72 14.38 14.53 4,000,759 -0.14(-0.96%)
Sep 06, 2006 14.84 14.97 14.55 14.67 3,246,751 -0.28(-1.89%)
Sep 05, 2006 14.97 15.18 14.84 14.95 3,171,732 -0.01(-0.09%)
Sep 01, 2006 14.96 15.01 14.87 14.96 2,064,428 -0.04(-0.28%)
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%)
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.