Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.01 12.04 11.88 11.99 595,287 -0.07(-0.59%)
Sep 28, 2006 12.13 12.19 11.99 12.06 1,116,220 -0.05(-0.44%)
Sep 27, 2006 12.00 12.17 11.99 12.11 579,015 +0.04(+0.29%)
Sep 26, 2006 12.17 12.18 12.02 12.08 537,205 -0.08(-0.62%)
Sep 25, 2006 12.12 12.32 12.11 12.15 671,901 +0.00(+0.00%)
Sep 22, 2006 12.17 12.19 12.05 12.15 457,878 +0.02(+0.15%)
Sep 21, 2006 11.96 12.15 11.91 12.13 610,881 +0.27(+2.24%)
Sep 20, 2006 11.72 11.89 11.62 11.87 431,888 +0.16(+1.40%)
Sep 19, 2006 11.55 11.75 11.52 11.70 540,595 +0.00(+0.00%)
Sep 18, 2006 11.79 11.81 11.59 11.70 514,378 +0.03(+0.27%)
Sep 15, 2006 11.75 11.79 11.62 11.67 538,335 -0.07(-0.60%)
Sep 14, 2006 11.73 11.85 11.70 11.74 510,084 -0.06(-0.52%)
Sep 13, 2006 11.89 11.99 11.64 11.81 3,183,906 -0.32(-2.63%)
Sep 12, 2006 11.70 12.22 11.69 12.12 2,158,764 +0.42(+3.59%)
Sep 11, 2006 11.25 11.92 11.25 11.70 2,234,474 +0.88(+8.18%)
Sep 08, 2006 10.83 10.85 10.77 10.82 567,941 -0.08(-0.73%)
Sep 07, 2006 10.88 10.91 10.76 10.90 1,469,460 +0.02(+0.20%)
Sep 06, 2006 10.94 10.99 10.82 10.88 592,801 -0.07(-0.65%)
Sep 05, 2006 10.88 11.00 10.83 10.95 484,320 +0.00(+0.04%)
Sep 01, 2006 11.05 11.11 10.89 10.94 1,107,406 -0.12(-1.04%)
Aug 31, 2006 11.11 11.16 11.05 11.06 578,111 -0.06(-0.56%)
Aug 30, 2006 11.04 11.13 11.00 11.12 643,199 +0.08(+0.68%)
Aug 29, 2006 11.13 11.13 10.99 11.04 675,517 -0.07(-0.64%)
Aug 28, 2006 11.04 11.15 10.99 11.12 446,126 +0.10(+0.88%)
Aug 25, 2006 10.96 11.03 10.92 11.02 393,242 +0.09(+0.85%)
Aug 24, 2006 10.94 11.03 10.89 10.92 527,713 +0.00(+0.00%)
Aug 23, 2006 10.87 11.05 10.85 10.92 565,455 +0.11(+0.98%)
Aug 22, 2006 10.80 10.95 10.75 10.82 449,290 +0.01(+0.12%)
Aug 21, 2006 10.81 10.88 10.74 10.81 394,146 +0.00(+0.04%)
Aug 18, 2006 10.87 10.92 10.80 10.80 320,243 -0.06(-0.53%)
Aug 17, 2006 10.85 10.98 10.81 10.86 374,032 +0.01(+0.12%)
Aug 16, 2006 10.91 10.95 10.82 10.85 427,820 +0.01(+0.12%)
Aug 15, 2006 10.60 10.84 10.55 10.83 589,185 +0.30(+2.81%)
Aug 14, 2006 10.54 10.62 10.50 10.54 417,650 +0.03(+0.25%)
Aug 11, 2006 10.50 10.57 10.44 10.51 435,278 +0.02(+0.17%)
Aug 10, 2006 10.59 10.65 10.44 10.49 332,447 -0.15(-1.37%)
Aug 09, 2006 10.39 10.66 10.39 10.64 763,884 +0.27(+2.56%)
Aug 08, 2006 10.35 10.42 10.30 10.37 571,783 -0.11(-1.01%)
Aug 07, 2006 10.40 10.51 10.38 10.48 671,901 +0.24(+2.33%)
Aug 04, 2006 10.11 10.25 10.10 10.24 553,025 +0.06(+0.56%)
Aug 03, 2006 10.04 10.21 9.982 10.18 681,619 +0.11(+1.10%)
Aug 02, 2006 10.16 10.22 10.05 10.07 619,921 -0.09(-0.87%)
Aug 01, 2006 10.05 10.17 10.03 10.16 536,301 +0.05(+0.53%)
Jul 31, 2006 10.23 10.30 10.10 10.11 479,574 -0.21(-2.06%)
Jul 28, 2006 10.24 10.40 10.22 10.32 935,193 +0.13(+1.26%)
Jul 27, 2006 10.16 10.27 10.15 10.19 558,901 +0.08(+0.79%)
Jul 26, 2006 9.956 10.16 9.841 10.11 627,379 +0.15(+1.56%)
Jul 25, 2006 10.11 10.11 9.934 9.956 690,433 -0.12(-1.14%)
Jul 24, 2006 9.942 10.08 9.836 10.07 530,651 +0.11(+1.07%)
Jul 21, 2006 10.04 10.10 9.942 9.965 508,050 -0.13(-1.27%)
Jul 20, 2006 10.24 10.27 10.09 10.09 343,973 -0.13(-1.26%)
Jul 19, 2006 10.27 10.29 10.20 10.22 310,977 -0.04(-0.43%)
Jul 18, 2006 10.26 10.44 10.23 10.27 351,432 +0.03(+0.26%)
Jul 17, 2006 10.29 10.32 10.23 10.24 397,536 -0.13(-1.24%)
Jul 14, 2006 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Jul 13, 2006 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Jul 12, 2006 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Jul 11, 2006 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Jul 10, 2006 10.40 10.40 10.28 10.37 601,615 -0.08(-0.72%)
Jul 07, 2006 10.39 10.48 10.36 10.44 657,437 +0.03(+0.25%)
Jul 06, 2006 10.34 10.53 10.34 10.42 575,851 +0.03(+0.26%)
Jul 05, 2006 10.42 10.42 10.31 10.39 559,579 -0.23(-2.21%)
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.