Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.34 13.34 13.09 13.09 1,874,177 -0.22(-1.64%)
Sep 28, 2006 13.27 13.34 13.15 13.30 1,515,188 +0.03(+0.26%)
Sep 27, 2006 13.27 13.33 13.20 13.27 2,100,026 +0.04(+0.28%)
Sep 26, 2006 12.95 13.24 12.91 13.23 1,839,054 +0.24(+1.85%)
Sep 25, 2006 12.93 13.06 12.80 12.99 1,159,874 +0.04(+0.30%)
Sep 22, 2006 13.01 13.01 12.89 12.95 1,504,978 -0.00(-0.02%)
Sep 21, 2006 13.13 13.14 12.92 12.96 1,597,278 -0.14(-1.05%)
Sep 20, 2006 12.97 13.18 12.97 13.09 1,493,542 +0.18(+1.38%)
Sep 19, 2006 13.03 13.07 12.74 12.91 1,426,564 -0.08(-0.60%)
Sep 18, 2006 13.09 13.10 12.96 12.99 1,486,191 +0.02(+0.19%)
Sep 15, 2006 13.11 13.20 12.97 12.97 2,796,359 -0.08(-0.60%)
Sep 14, 2006 12.97 13.08 12.91 13.05 2,604,408 +0.07(+0.57%)
Sep 13, 2006 12.86 13.06 12.84 12.97 1,670,791 +0.05(+0.42%)
Sep 12, 2006 12.68 12.95 12.68 12.92 1,310,985 +0.24(+1.85%)
Sep 11, 2006 12.77 12.79 12.66 12.68 1,264,426 -0.13(-1.01%)
Sep 08, 2006 12.77 12.90 12.76 12.81 1,370,612 +0.04(+0.35%)
Sep 07, 2006 12.73 12.86 12.62 12.77 1,275,453 +0.01(+0.12%)
Sep 06, 2006 13.05 13.05 12.72 12.75 1,667,115 -0.36(-2.73%)
Sep 05, 2006 13.10 13.17 13.04 13.11 1,479,656 +0.01(+0.09%)
Sep 01, 2006 12.98 13.12 12.98 13.10 1,242,372 +0.17(+1.33%)
Aug 31, 2006 12.99 13.05 12.90 12.93 1,338,756 -0.04(-0.30%)
Aug 30, 2006 13.12 13.14 12.97 12.97 1,424,113 -0.12(-0.90%)
Aug 29, 2006 13.03 13.11 12.92 13.09 2,236,434 +0.11(+0.83%)
Aug 28, 2006 12.74 12.99 12.73 12.98 2,004,867 +0.22(+1.69%)
Aug 25, 2006 12.63 12.80 12.59 12.76 1,696,112 +0.08(+0.62%)
Aug 24, 2006 12.73 12.84 12.63 12.68 1,674,058 +0.04(+0.35%)
Aug 23, 2006 12.93 13.02 12.62 12.64 1,785,961 -0.30(-2.33%)
Aug 22, 2006 12.92 13.04 12.87 12.94 1,542,551 +0.02(+0.15%)
Aug 21, 2006 13.10 13.15 12.92 12.92 1,085,544 -0.23(-1.71%)
Aug 18, 2006 13.18 13.23 13.11 13.15 959,755 -0.01(-0.09%)
Aug 17, 2006 13.25 13.28 13.14 13.16 2,328,325 -0.07(-0.54%)
Aug 16, 2006 13.21 13.30 13.13 13.23 2,892,335 +0.08(+0.63%)
Aug 15, 2006 13.13 13.21 13.04 13.15 2,850,269 +0.12(+0.96%)
Aug 14, 2006 13.03 13.19 13.00 13.02 2,321,791 +0.05(+0.40%)
Aug 11, 2006 12.98 13.04 12.91 12.97 2,253,587 -0.01(-0.06%)
Aug 10, 2006 12.85 13.06 12.73 12.98 2,833,116 +0.11(+0.86%)
Aug 09, 2006 13.19 13.22 12.85 12.87 1,833,337 -0.31(-2.38%)
Aug 08, 2006 13.43 13.46 13.13 13.18 2,075,930 -0.21(-1.54%)
Aug 07, 2006 13.44 13.56 13.30 13.39 1,396,750 -0.09(-0.67%)
Aug 04, 2006 13.57 13.68 13.34 13.48 2,900,503 -0.01(-0.09%)
Aug 03, 2006 13.02 13.51 13.02 13.49 4,545,156 +0.47(+3.61%)
Aug 02, 2006 13.27 13.36 12.87 13.02 5,741,787 -0.25(-1.90%)
Aug 01, 2006 13.36 13.38 13.10 13.27 2,040,807 -0.11(-0.82%)
Jul 31, 2006 13.26 13.43 13.24 13.38 1,301,183 +0.08(+0.63%)
Jul 28, 2006 13.11 13.39 13.11 13.30 1,321,603 +0.24(+1.88%)
Jul 27, 2006 12.98 13.20 12.98 13.05 1,761,865 +0.12(+0.97%)
Jul 26, 2006 12.99 13.04 12.79 12.93 1,491,909 -0.07(-0.51%)
Jul 25, 2006 12.68 13.03 12.65 12.99 1,898,682 +0.34(+2.69%)
Jul 24, 2006 12.39 12.72 12.41 12.65 1,332,630 +0.27(+2.18%)
Jul 21, 2006 12.76 12.77 12.38 12.38 2,021,612 -0.37(-2.92%)
Jul 20, 2006 12.81 12.93 12.75 12.76 2,759,194 -0.06(-0.46%)
Jul 19, 2006 12.65 12.90 12.58 12.82 1,576,857 +0.26(+2.09%)
Jul 18, 2006 12.51 12.65 12.36 12.55 1,440,858 +0.04(+0.31%)
Jul 17, 2006 12.66 12.76 12.51 12.51 1,323,645 -0.14(-1.14%)
Jul 14, 2006 12.92 12.92 12.57 12.66 2,933,992 -0.30(-2.29%)
Jul 13, 2006 13.37 13.41 12.92 12.96 2,979,734 -0.44(-3.29%)
Jul 12, 2006 13.59 13.61 13.33 13.40 2,386,727 -0.22(-1.58%)
Jul 11, 2006 13.53 13.67 13.46 13.61 1,660,172 +0.10(+0.72%)
Jul 10, 2006 13.53 13.57 13.41 13.51 2,570,510 +0.00(+0.04%)
Jul 07, 2006 13.68 13.85 13.48 13.51 1,068,391 -0.16(-1.20%)
Jul 06, 2006 13.55 13.77 13.55 13.67 1,822,718 +0.12(+0.90%)
Jul 05, 2006 13.77 13.86 13.45 13.55 1,639,343 -0.22(-1.62%)
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.