Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.00 17.12 16.82 16.98 16,704,000 +0.01(+0.03%)
Sep 28, 2006 17.50 17.52 16.75 16.97 9,401,600 +0.02(+0.12%)
Sep 27, 2006 16.95 17.37 16.84 16.95 9,054,800 +0.12(+0.71%)
Sep 26, 2006 16.08 17.18 15.66 16.83 21,654,000 +0.75(+4.70%)
Sep 25, 2006 15.06 16.33 14.96 16.07 11,921,600 +0.98(+6.49%)
Sep 22, 2006 14.88 15.15 14.63 15.10 2,047,600 -0.05(-0.36%)
Sep 21, 2006 14.96 15.18 14.72 15.15 2,194,000 +0.18(+1.17%)
Sep 20, 2006 15.08 15.28 14.89 14.97 1,140,800 -0.08(-0.53%)
Sep 19, 2006 15.00 15.33 14.74 15.05 4,116,000 +0.09(+0.64%)
Sep 18, 2006 14.75 15.00 14.45 14.96 2,219,200 +0.14(+0.94%)
Sep 15, 2006 15.00 15.05 14.34 14.82 2,123,200 +0.02(+0.14%)
Sep 14, 2006 14.59 15.24 14.55 14.80 5,922,000 +0.12(+0.85%)
Sep 13, 2006 14.35 14.95 14.32 14.68 5,694,000 +0.39(+2.69%)
Sep 12, 2006 13.55 14.36 13.55 14.29 4,792,800 +0.67(+4.96%)
Sep 11, 2006 13.80 13.80 13.37 13.62 3,351,600 -0.24(-1.77%)
Sep 08, 2006 14.06 14.12 13.64 13.86 4,915,600 -0.02(-0.11%)
Sep 07, 2006 13.75 13.99 13.60 13.88 5,798,400 +0.38(+2.78%)
Sep 06, 2006 13.40 13.62 13.36 13.50 2,686,000 +0.14(+1.09%)
Sep 05, 2006 13.36 13.59 13.25 13.36 4,737,600 +0.12(+0.87%)
Sep 01, 2006 13.46 13.50 13.23 13.24 2,134,000 -0.27(-2.00%)
Aug 31, 2006 13.60 13.60 13.30 13.51 1,363,600 +0.00(+0.04%)
Aug 30, 2006 14.08 14.08 13.45 13.51 3,649,600 -0.41(-2.95%)
Aug 29, 2006 13.85 14.06 13.55 13.91 4,071,600 +0.11(+0.83%)
Aug 28, 2006 13.74 13.97 13.45 13.80 6,160,800 +0.47(+3.53%)
Aug 25, 2006 13.14 13.36 13.10 13.33 1,867,600 +0.19(+1.45%)
Aug 24, 2006 13.32 13.57 13.07 13.14 1,982,800 -0.21(-1.57%)
Aug 23, 2006 13.59 13.62 13.04 13.35 3,450,400 -0.28(-2.02%)
Aug 22, 2006 13.51 14.11 13.50 13.62 3,510,000 -0.14(-1.05%)
Aug 21, 2006 13.15 13.80 13.10 13.77 3,347,200 +0.50(+3.77%)
Aug 18, 2006 13.49 13.50 13.03 13.27 3,689,600 -0.23(-1.70%)
Aug 17, 2006 14.05 14.06 13.15 13.50 16,724,800 -0.33(-2.39%)
Aug 16, 2006 13.59 13.97 13.26 13.83 3,730,400 +0.40(+3.02%)
Aug 15, 2006 13.68 13.80 13.00 13.43 2,352,400 -0.10(-0.74%)
Aug 14, 2006 13.75 14.05 13.44 13.53 2,619,200 +0.09(+0.63%)
Aug 11, 2006 12.69 13.45 12.56 13.44 3,766,800 +0.79(+6.29%)
Aug 10, 2006 12.53 12.73 12.37 12.64 2,417,200 -0.04(-0.35%)
Aug 09, 2006 13.00 13.01 12.52 12.69 2,021,600 -0.01(-0.08%)
Aug 08, 2006 13.40 13.40 12.58 12.70 2,526,800 -0.52(-3.93%)
Aug 07, 2006 13.29 13.43 12.65 13.22 6,308,400 -0.48(-3.54%)
Aug 04, 2006 15.15 15.38 13.03 13.71 22,705,600 -0.79(-5.48%)
Aug 03, 2006 13.90 14.60 13.61 14.50 12,554,400 +0.61(+4.35%)
Aug 02, 2006 14.12 14.19 13.69 13.89 4,510,000 -0.12(-0.82%)
Aug 01, 2006 14.29 14.29 13.62 14.01 2,781,200 +0.17(+1.26%)
Jul 31, 2006 13.50 14.22 13.31 13.84 2,831,200 +0.48(+3.59%)
Jul 28, 2006 13.19 13.59 13.19 13.36 2,879,600 +0.16(+1.17%)
Jul 27, 2006 13.19 13.20 12.81 13.20 2,048,800 +0.19(+1.46%)
Jul 26, 2006 13.50 13.50 12.90 13.01 2,252,400 -0.42(-3.09%)
Jul 25, 2006 13.35 13.44 12.74 13.43 1,819,200 +0.08(+0.56%)
Jul 24, 2006 12.50 13.61 12.12 13.35 4,312,400 +0.88(+7.10%)
Jul 21, 2006 12.24 12.68 12.00 12.46 1,307,200 +0.15(+1.22%)
Jul 20, 2006 12.47 12.47 12.22 12.31 968,000 +0.01(+0.12%)
Jul 19, 2006 11.66 12.49 11.66 12.30 1,862,800 +0.60(+5.08%)
Jul 18, 2006 11.66 11.72 11.36 11.71 3,034,800 +0.03(+0.26%)
Jul 17, 2006 11.75 11.75 11.57 11.68 1,271,200 -0.06(-0.55%)
Jul 14, 2006 11.95 12.06 11.54 11.74 860,400 -0.19(-1.59%)
Jul 13, 2006 11.95 12.24 11.75 11.93 1,444,000 +0.03(+0.25%)
Jul 12, 2006 11.71 12.04 11.54 11.90 1,180,800 +0.14(+1.23%)
Jul 11, 2006 11.40 12.00 11.40 11.76 1,722,000 +0.31(+2.66%)
Jul 10, 2006 12.45 12.49 11.32 11.45 2,464,400 -0.90(-7.29%)
Jul 07, 2006 12.36 12.64 12.13 12.35 1,307,600 -0.07(-0.56%)
Jul 06, 2006 12.45 12.60 12.19 12.42 812,400 +0.06(+0.49%)
Jul 05, 2006 12.94 12.94 12.15 12.36 1,266,800 -0.48(-3.70%)
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.