Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.433 3.434 3.389 3.409 904,738 -0.05(-1.40%)
Sep 28, 2006 3.452 3.473 3.419 3.458 963,475 +0.03(+0.83%)
Sep 27, 2006 3.394 3.438 3.384 3.429 972,002 +0.04(+1.06%)
Sep 26, 2006 3.399 3.424 3.390 3.394 576,001 -0.02(-0.56%)
Sep 25, 2006 3.357 3.425 3.357 3.413 1,117,897 +0.05(+1.51%)
Sep 22, 2006 3.412 3.412 3.339 3.362 841,265 -0.03(-0.87%)
Sep 21, 2006 3.370 3.431 3.370 3.391 891,475 +0.01(+0.41%)
Sep 20, 2006 3.413 3.424 3.368 3.378 1,018,423 -0.01(-0.40%)
Sep 19, 2006 3.424 3.457 3.378 3.391 1,134,002 -0.03(-1.02%)
Sep 18, 2006 3.417 3.455 3.381 3.426 1,612,424 +0.03(+0.81%)
Sep 15, 2006 3.357 3.417 3.357 3.399 1,338,634 +0.04(+1.16%)
Sep 14, 2006 3.341 3.397 3.341 3.360 877,265 +0.01(+0.41%)
Sep 13, 2006 3.320 3.353 3.287 3.346 766,422 +0.02(+0.63%)
Sep 12, 2006 3.280 3.328 3.280 3.325 1,170,950 +0.03(+1.06%)
Sep 11, 2006 3.287 3.313 3.242 3.290 1,522,424 -0.02(-0.70%)
Sep 08, 2006 3.340 3.340 3.299 3.313 633,790 -0.02(-0.63%)
Sep 07, 2006 3.318 3.367 3.286 3.334 1,224,002 -0.05(-1.44%)
Sep 06, 2006 3.457 3.466 3.366 3.383 1,533,792 -0.08(-2.41%)
Sep 05, 2006 3.461 3.469 3.448 3.466 812,843 -0.02(-0.61%)
Sep 01, 2006 3.478 3.513 3.467 3.488 734,212 +0.01(+0.18%)
Aug 31, 2006 3.485 3.494 3.469 3.481 536,211 -0.00(-0.03%)
Aug 30, 2006 3.504 3.504 3.463 3.482 832,738 -0.02(-0.63%)
Aug 29, 2006 3.499 3.512 3.479 3.504 1,248,634 +0.01(+0.15%)
Aug 28, 2006 3.432 3.519 3.425 3.499 1,467,477 +0.06(+1.87%)
Aug 25, 2006 3.441 3.471 3.433 3.435 1,023,160 +0.01(+0.28%)
Aug 24, 2006 3.457 3.457 3.404 3.425 896,212 -0.02(-0.58%)
Aug 23, 2006 3.394 3.445 3.389 3.445 1,114,107 +0.06(+1.81%)
Aug 22, 2006 3.369 3.406 3.357 3.384 622,422 +0.02(+0.53%)
Aug 21, 2006 3.350 3.370 3.342 3.366 713,370 +0.04(+1.24%)
Aug 18, 2006 3.346 3.361 3.312 3.325 1,094,213 -0.04(-1.19%)
Aug 17, 2006 3.342 3.370 3.322 3.365 1,150,107 +0.01(+0.19%)
Aug 16, 2006 3.385 3.428 3.348 3.359 1,126,423 +0.00(+0.00%)
Aug 15, 2006 3.337 3.370 3.324 3.359 845,054 +0.04(+1.08%)
Aug 14, 2006 3.376 3.385 3.310 3.323 954,949 -0.05(-1.56%)
Aug 11, 2006 3.432 3.440 3.369 3.376 1,119,792 -0.09(-2.65%)
Aug 10, 2006 3.408 3.467 3.403 3.467 1,288,424 +0.03(+0.77%)
Aug 09, 2006 3.446 3.491 3.418 3.441 1,064,844 +0.00(+0.09%)
Aug 08, 2006 3.442 3.485 3.412 3.438 1,291,266 +0.02(+0.56%)
Aug 07, 2006 3.431 3.466 3.404 3.419 744,633 -0.00(-0.12%)
Aug 04, 2006 3.426 3.440 3.399 3.423 1,971,478 -0.00(-0.09%)
Aug 03, 2006 3.418 3.454 3.415 3.426 1,879,583 -0.01(-0.43%)
Aug 02, 2006 3.421 3.467 3.410 3.441 1,397,371 +0.02(+0.62%)
Aug 01, 2006 3.367 3.421 3.331 3.420 1,168,107 +0.04(+1.12%)
Jul 31, 2006 3.399 3.435 3.377 3.382 1,708,109 +0.00(+0.00%)
Jul 28, 2006 3.362 3.424 3.362 3.382 1,548,003 +0.02(+0.69%)
Jul 27, 2006 3.406 3.455 3.347 3.359 1,455,161 -0.04(-1.06%)
Jul 26, 2006 3.309 3.406 3.309 3.395 1,203,160 +0.07(+2.26%)
Jul 25, 2006 3.293 3.339 3.293 3.320 1,332,950 +0.04(+1.13%)
Jul 24, 2006 3.256 3.291 3.243 3.283 612,001 +0.04(+1.14%)
Jul 21, 2006 3.228 3.253 3.213 3.246 764,528 +0.02(+0.56%)
Jul 20, 2006 3.219 3.258 3.219 3.228 888,633 -0.00(-0.10%)
Jul 19, 2006 3.223 3.242 3.205 3.231 767,370 +0.00(+0.10%)
Jul 18, 2006 3.247 3.265 3.219 3.228 816,633 -0.01(-0.36%)
Jul 17, 2006 3.288 3.288 3.226 3.239 2,198,847 -0.06(-1.73%)
Jul 14, 2006 3.302 3.309 3.282 3.296 1,062,949 +0.01(+0.19%)
Jul 13, 2006 3.299 3.318 3.283 3.290 2,137,268 -0.00(-0.03%)
Jul 12, 2006 3.308 3.308 3.287 3.291 3,402,007 -0.02(-0.70%)
Jul 11, 2006 3.273 3.319 3.273 3.314 964,423 +0.02(+0.67%)
Jul 10, 2006 3.325 3.331 3.265 3.292 3,446,534 -0.03(-0.92%)
Jul 07, 2006 3.305 3.342 3.277 3.323 3,723,166 +0.06(+1.78%)
Jul 06, 2006 3.270 3.296 3.253 3.265 1,194,634 -0.01(-0.32%)
Jul 05, 2006 3.256 3.282 3.234 3.275 6,200,540 +0.03(+0.84%)
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.