Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.01 12.03 11.87 11.98 595,600 -0.07(-0.59%)
Sep 28, 2006 12.13 12.19 11.98 12.05 1,116,808 -0.05(-0.44%)
Sep 27, 2006 11.99 12.16 11.98 12.10 579,320 +0.04(+0.29%)
Sep 26, 2006 12.16 12.17 12.02 12.07 537,487 -0.08(-0.62%)
Sep 25, 2006 12.11 12.31 12.10 12.14 672,255 +0.00(+0.00%)
Sep 22, 2006 12.16 12.18 12.05 12.14 458,119 +0.02(+0.15%)
Sep 21, 2006 11.95 12.14 11.91 12.13 611,203 +0.27(+2.24%)
Sep 20, 2006 11.71 11.88 11.61 11.86 432,115 +0.16(+1.40%)
Sep 19, 2006 11.54 11.75 11.52 11.70 540,879 +0.00(+0.00%)
Sep 18, 2006 11.79 11.80 11.58 11.70 514,649 +0.03(+0.26%)
Sep 15, 2006 11.75 11.79 11.61 11.67 538,618 -0.07(-0.60%)
Sep 14, 2006 11.72 11.84 11.70 11.74 510,353 -0.06(-0.52%)
Sep 13, 2006 11.89 11.98 11.63 11.80 3,185,582 -0.32(-2.63%)
Sep 12, 2006 11.70 12.21 11.69 12.12 2,159,901 +0.42(+3.59%)
Sep 11, 2006 11.24 11.92 11.24 11.70 2,235,651 +0.88(+8.18%)
Sep 08, 2006 10.83 10.84 10.76 10.81 568,240 -0.08(-0.73%)
Sep 07, 2006 10.88 10.91 10.76 10.89 1,470,234 +0.02(+0.20%)
Sep 06, 2006 10.94 10.99 10.82 10.87 593,113 -0.07(-0.65%)
Sep 05, 2006 10.87 11.00 10.82 10.94 484,575 +0.00(+0.04%)
Sep 01, 2006 11.04 11.10 10.89 10.94 1,107,989 -0.11(-1.04%)
Aug 31, 2006 11.10 11.16 11.05 11.05 578,415 -0.06(-0.56%)
Aug 30, 2006 11.04 11.12 10.99 11.11 643,538 +0.08(+0.68%)
Aug 29, 2006 11.12 11.13 10.99 11.04 675,873 -0.07(-0.64%)
Aug 28, 2006 11.03 11.15 10.98 11.11 446,361 +0.10(+0.88%)
Aug 25, 2006 10.95 11.02 10.92 11.01 393,449 +0.09(+0.85%)
Aug 24, 2006 10.94 11.02 10.89 10.92 527,990 +0.00(+0.00%)
Aug 23, 2006 10.86 11.05 10.85 10.92 565,752 +0.11(+0.98%)
Aug 22, 2006 10.79 10.95 10.75 10.81 449,527 +0.01(+0.12%)
Aug 21, 2006 10.81 10.88 10.73 10.80 394,353 +0.00(+0.04%)
Aug 18, 2006 10.87 10.92 10.80 10.80 320,412 -0.06(-0.53%)
Aug 17, 2006 10.84 10.98 10.80 10.85 374,229 +0.01(+0.12%)
Aug 16, 2006 10.90 10.94 10.81 10.84 428,045 +0.01(+0.12%)
Aug 15, 2006 10.59 10.83 10.55 10.83 589,495 +0.30(+2.81%)
Aug 14, 2006 10.54 10.61 10.50 10.53 417,870 +0.03(+0.25%)
Aug 11, 2006 10.49 10.57 10.44 10.50 435,507 +0.02(+0.17%)
Aug 10, 2006 10.59 10.65 10.43 10.49 332,622 -0.15(-1.37%)
Aug 09, 2006 10.38 10.65 10.38 10.63 764,286 +0.27(+2.56%)
Aug 08, 2006 10.34 10.41 10.29 10.37 572,084 -0.11(-1.01%)
Aug 07, 2006 10.39 10.50 10.38 10.47 672,255 +0.24(+2.33%)
Aug 04, 2006 10.11 10.25 10.09 10.23 553,316 +0.06(+0.57%)
Aug 03, 2006 10.03 10.21 9.977 10.18 681,978 +0.11(+1.10%)
Aug 02, 2006 10.16 10.21 10.04 10.07 620,247 -0.09(-0.87%)
Aug 01, 2006 10.05 10.16 10.02 10.15 536,583 +0.05(+0.53%)
Jul 31, 2006 10.22 10.30 10.09 10.10 479,827 -0.21(-2.06%)
Jul 28, 2006 10.24 10.39 10.21 10.31 935,685 +0.13(+1.26%)
Jul 27, 2006 10.16 10.27 10.14 10.18 559,195 +0.08(+0.79%)
Jul 26, 2006 9.950 10.15 9.835 10.11 627,709 +0.15(+1.56%)
Jul 25, 2006 10.10 10.10 9.928 9.950 690,797 -0.11(-1.14%)
Jul 24, 2006 9.937 10.07 9.831 10.07 530,930 +0.11(+1.07%)
Jul 21, 2006 10.04 10.10 9.937 9.959 508,318 -0.13(-1.27%)
Jul 20, 2006 10.24 10.26 10.08 10.09 344,155 -0.13(-1.25%)
Jul 19, 2006 10.26 10.29 10.19 10.22 311,141 -0.04(-0.43%)
Jul 18, 2006 10.26 10.44 10.22 10.26 351,617 +0.03(+0.26%)
Jul 17, 2006 10.28 10.31 10.23 10.23 397,745 -0.13(-1.24%)
Jul 14, 2006 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jul 13, 2006 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jul 12, 2006 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jul 11, 2006 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jul 10, 2006 10.40 10.40 10.27 10.36 601,932 -0.08(-0.72%)
Jul 07, 2006 10.39 10.47 10.35 10.44 657,783 +0.03(+0.25%)
Jul 06, 2006 10.33 10.53 10.33 10.41 576,154 +0.03(+0.26%)
Jul 05, 2006 10.42 10.42 10.30 10.38 559,873 -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.