Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.794 9.875 9.731 9.794 538,775 +0.06(+0.58%)
Sep 28, 2006 9.662 9.750 9.581 9.737 190,806 +0.07(+0.78%)
Sep 27, 2006 9.706 9.787 9.631 9.662 342,362 -0.13(-1.34%)
Sep 26, 2006 9.656 9.819 9.594 9.794 439,127 +0.14(+1.42%)
Sep 25, 2006 9.644 9.744 9.550 9.656 588,279 +0.03(+0.32%)
Sep 22, 2006 9.725 9.806 9.594 9.625 674,631 -0.15(-1.53%)
Sep 21, 2006 9.987 10.12 9.625 9.775 1,261,950 -0.06(-0.57%)
Sep 20, 2006 9.207 9.975 9.113 9.831 1,700,757 +0.79(+8.77%)
Sep 19, 2006 8.870 9.157 8.870 9.038 1,035,097 +0.16(+1.83%)
Sep 18, 2006 8.851 9.001 8.776 8.876 1,475,666 -0.24(-2.60%)
Sep 15, 2006 9.163 9.207 9.076 9.113 454,507 -0.03(-0.34%)
Sep 14, 2006 9.325 9.357 9.107 9.144 409,809 -0.17(-1.88%)
Sep 13, 2006 9.163 9.344 9.088 9.319 490,713 +0.12(+1.36%)
Sep 12, 2006 9.113 9.263 9.082 9.194 1,466,374 +0.09(+1.03%)
Sep 11, 2006 9.088 9.151 9.020 9.101 434,160 +0.02(+0.21%)
Sep 08, 2006 8.951 9.101 8.895 9.082 554,316 +0.10(+1.11%)
Sep 07, 2006 8.889 9.063 8.876 8.982 661,334 +0.07(+0.77%)
Sep 06, 2006 9.101 9.113 8.870 8.913 675,112 -0.27(-2.92%)
Sep 05, 2006 9.126 9.244 9.107 9.182 609,907 +0.08(+0.89%)
Sep 01, 2006 9.045 9.176 8.988 9.101 470,688 +0.05(+0.55%)
Aug 31, 2006 8.951 9.076 8.938 9.051 974,538 +0.09(+1.05%)
Aug 30, 2006 8.957 9.070 8.857 8.957 579,788 -0.04(-0.49%)
Aug 29, 2006 8.714 9.020 8.714 9.001 728,941 +0.26(+3.00%)
Aug 28, 2006 8.608 8.789 8.551 8.739 855,505 +0.11(+1.30%)
Aug 25, 2006 8.701 8.739 8.614 8.626 383,695 -0.07(-0.86%)
Aug 24, 2006 8.782 8.801 8.683 8.701 314,165 -0.08(-0.92%)
Aug 23, 2006 8.876 8.926 8.739 8.782 364,150 -0.11(-1.26%)
Aug 22, 2006 8.907 8.970 8.876 8.895 576,104 +0.00(+0.00%)
Aug 21, 2006 8.913 9.051 8.864 8.895 879,215 -0.03(-0.35%)
Aug 18, 2006 8.938 8.992 8.882 8.926 662,776 +0.03(+0.35%)
Aug 17, 2006 8.739 8.957 8.695 8.895 1,410,141 +0.18(+2.08%)
Aug 16, 2006 8.570 8.739 8.526 8.714 1,773,811 +0.14(+1.60%)
Aug 15, 2006 8.551 8.614 8.514 8.576 746,404 +0.04(+0.44%)
Aug 14, 2006 8.302 8.558 8.302 8.539 748,166 +0.24(+2.86%)
Aug 11, 2006 8.302 8.364 8.252 8.302 1,254,260 -0.02(-0.23%)
Aug 10, 2006 8.352 8.427 8.258 8.320 1,639,878 -0.04(-0.52%)
Aug 09, 2006 8.645 8.726 8.364 8.364 983,991 -0.28(-3.25%)
Aug 08, 2006 8.676 8.714 8.545 8.645 1,189,216 -0.01(-0.07%)
Aug 07, 2006 8.707 8.726 8.601 8.651 1,049,195 -0.08(-0.93%)
Aug 04, 2006 8.913 8.932 8.614 8.732 991,360 -0.12(-1.34%)
Aug 03, 2006 8.926 8.957 8.689 8.851 1,638,917 -0.12(-1.32%)
Aug 02, 2006 8.876 9.020 8.876 8.970 632,817 +0.09(+1.05%)
Aug 01, 2006 9.169 9.182 8.845 8.876 562,967 -0.29(-3.20%)
Jul 31, 2006 9.138 9.257 9.126 9.169 1,032,854 +0.04(+0.48%)
Jul 28, 2006 9.226 9.288 9.032 9.126 1,522,767 -0.09(-0.95%)
Jul 27, 2006 9.400 9.450 9.157 9.213 633,938 -0.13(-1.40%)
Jul 26, 2006 9.357 9.450 9.226 9.344 1,393,159 +0.01(+0.13%)
Jul 25, 2006 9.438 9.550 9.238 9.332 1,397,645 -0.11(-1.12%)
Jul 24, 2006 9.319 9.494 9.307 9.438 826,667 +0.17(+1.89%)
Jul 21, 2006 9.475 9.481 9.232 9.263 956,435 -0.21(-2.24%)
Jul 20, 2006 9.662 9.725 9.444 9.475 612,951 -0.19(-2.00%)
Jul 19, 2006 9.413 9.812 9.382 9.669 1,309,691 +0.27(+2.86%)
Jul 18, 2006 9.494 9.569 9.338 9.400 1,300,880 -0.12(-1.25%)
Jul 17, 2006 9.625 9.669 9.506 9.519 884,182 -0.16(-1.61%)
Jul 14, 2006 9.750 9.750 9.575 9.675 1,451,795 -0.09(-0.90%)
Jul 13, 2006 9.868 9.875 9.706 9.762 845,091 -0.12(-1.26%)
Jul 12, 2006 9.943 10.02 9.875 9.887 568,093 -0.07(-0.75%)
Jul 11, 2006 10.20 10.20 9.925 9.962 1,254,901 -0.25(-2.45%)
Jul 10, 2006 10.19 10.26 10.17 10.21 681,039 +0.02(+0.18%)
Jul 07, 2006 10.20 10.26 10.17 10.19 381,612 -0.01(-0.12%)
Jul 06, 2006 10.21 10.26 10.19 10.21 1,361,759 +0.00(+0.00%)
Jul 05, 2006 10.28 10.31 10.17 10.21 1,408,699 -0.03(-0.30%)
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.