Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.09 13.19 12.81 12.90 2,352,413 -0.14(-1.07%)
Aug 30, 2006 13.06 13.10 12.87 13.04 1,688,743 +0.01(+0.08%)
Aug 29, 2006 13.01 13.20 12.71 13.03 2,777,887 -0.07(-0.53%)
Aug 28, 2006 12.89 13.20 12.89 13.10 1,544,719 +0.15(+1.16%)
Aug 25, 2006 12.86 13.13 12.85 12.95 1,818,619 +0.02(+0.15%)
Aug 24, 2006 13.12 13.26 12.82 12.93 3,415,769 -0.06(-0.46%)
Aug 23, 2006 13.53 13.59 12.79 12.99 3,992,804 -0.56(-4.13%)
Aug 22, 2006 13.63 13.88 13.50 13.55 2,186,759 -0.02(-0.15%)
Aug 21, 2006 13.94 13.94 13.47 13.57 2,309,675 -0.36(-2.58%)
Aug 18, 2006 13.96 14.10 13.69 13.93 2,746,931 -0.06(-0.43%)
Aug 17, 2006 13.55 14.19 13.41 13.99 4,981,683 +0.38(+2.79%)
Aug 16, 2006 13.19 13.64 13.02 13.61 4,231,549 +0.46(+3.50%)
Aug 15, 2006 13.08 13.19 12.84 13.15 2,406,895 +0.38(+2.98%)
Aug 14, 2006 13.08 13.08 12.74 12.77 3,611,991 -0.17(-1.31%)
Aug 11, 2006 12.91 13.00 12.64 12.94 4,678,241 +0.05(+0.39%)
Aug 10, 2006 12.41 12.93 12.35 12.89 4,796,770 +0.48(+3.87%)
Aug 09, 2006 12.74 12.93 12.35 12.41 4,518,173 -0.19(-1.51%)
Aug 08, 2006 12.57 12.79 12.37 12.60 2,901,781 +0.09(+0.72%)
Aug 07, 2006 12.70 12.80 12.29 12.51 4,463,910 -0.29(-2.27%)
Aug 04, 2006 13.60 13.74 12.72 12.80 11,272,835 +0.36(+2.89%)
Aug 03, 2006 12.20 12.60 11.89 12.44 6,575,480 +0.18(+1.47%)
Aug 02, 2006 11.65 12.49 11.65 12.26 7,062,648 +0.65(+5.60%)
Aug 01, 2006 11.68 11.89 11.49 11.61 5,298,550 -0.34(-2.85%)
Jul 31, 2006 12.20 12.31 11.68 11.95 8,494,762 -0.52(-4.17%)
Jul 28, 2006 12.45 12.54 12.30 12.47 3,598,260 +0.14(+1.14%)
Jul 27, 2006 12.42 12.58 12.29 12.33 3,315,009 -0.05(-0.40%)
Jul 26, 2006 12.04 12.58 12.04 12.38 4,124,967 +0.30(+2.48%)
Jul 25, 2006 11.88 12.17 11.78 12.08 5,053,318 +0.20(+1.68%)
Jul 24, 2006 11.80 11.92 11.71 11.88 3,446,152 +0.08(+0.68%)
Jul 21, 2006 12.08 12.12 11.73 11.80 3,255,652 -0.28(-2.32%)
Jul 20, 2006 12.07 12.21 11.91 12.08 3,533,668 -0.01(-0.08%)
Jul 19, 2006 11.61 12.30 11.61 12.09 5,770,363 +0.48(+4.13%)
Jul 18, 2006 11.30 11.74 11.26 11.61 6,564,388 +0.40(+3.57%)
Jul 17, 2006 11.22 11.32 11.07 11.21 4,619,491 -0.08(-0.71%)
Jul 14, 2006 11.20 11.42 10.99 11.29 12,037,130 +0.38(+3.48%)
Jul 13, 2006 10.90 11.09 10.73 10.91 8,756,950 +0.03(+0.28%)
Jul 12, 2006 10.76 10.97 10.54 10.88 9,711,027 +0.16(+1.49%)
Jul 11, 2006 10.65 10.80 10.47 10.72 6,945,324 -0.01(-0.09%)
Jul 10, 2006 10.85 11.00 10.62 10.73 7,102,941 -0.10(-0.92%)
Jul 07, 2006 11.14 11.21 10.82 10.83 6,793,187 -0.41(-3.65%)
Jul 06, 2006 11.25 11.41 11.16 11.24 6,414,696 +0.04(+0.36%)
Jul 05, 2006 11.64 11.68 11.17 11.20 4,220,435 -0.49(-4.19%)
Jul 03, 2006 11.29 11.73 11.29 11.69 1,163,557 +0.31(+2.72%)
Jun 30, 2006 11.45 11.50 11.20 11.38 4,701,285 -0.10(-0.87%)
Jun 29, 2006 10.90 11.51 10.85 11.48 5,126,200 +0.73(+6.79%)
Jun 28, 2006 11.08 11.08 10.71 10.75 6,306,067 -0.32(-2.89%)
Jun 27, 2006 11.40 11.45 11.00 11.07 2,749,830 -0.30(-2.64%)
Jun 26, 2006 11.46 11.50 11.30 11.37 2,883,000 -0.03(-0.26%)
Jun 23, 2006 11.28 11.48 11.03 11.40 3,178,865 +0.05(+0.44%)
Jun 22, 2006 11.13 11.40 11.10 11.35 4,372,806 +0.14(+1.25%)
Jun 21, 2006 11.06 11.42 10.98 11.21 5,673,888 +0.20(+1.82%)
Jun 20, 2006 11.26 11.50 11.00 11.01 9,665,600 -0.13(-1.17%)
Jun 19, 2006 11.40 11.45 10.75 11.14 13,101,164 -0.44(-3.80%)
Jun 16, 2006 11.46 11.80 11.45 11.58 5,694,884 +0.08(+0.70%)
Jun 15, 2006 11.34 11.76 11.30 11.50 4,374,297 +0.19(+1.68%)
Jun 14, 2006 11.57 11.62 11.14 11.31 4,310,157 -0.34(-2.92%)
Jun 13, 2006 11.54 11.86 11.33 11.65 6,718,181 +0.06(+0.52%)
Jun 12, 2006 12.25 12.25 11.55 11.59 5,384,443 -0.64(-5.23%)
Jun 09, 2006 12.26 12.47 12.15 12.23 3,215,236 -0.04(-0.33%)
Jun 08, 2006 12.25 12.50 11.91 12.27 4,043,870 -0.05(-0.41%)
Jun 07, 2006 12.31 12.66 12.29 12.32 4,559,223 -0.03(-0.24%)
Jun 06, 2006 12.53 12.76 12.25 12.35 3,245,974 -0.18(-1.44%)
Jun 05, 2006 13.03 13.06 12.46 12.53 4,124,580 -0.48(-3.69%)
Jun 02, 2006 13.09 13.23 12.80 13.01 3,743,094 +0.00(+0.00%)
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.