Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.450 8.452 8.343 8.392 367,549 -0.12(-1.40%)
Sep 28, 2006 8.496 8.548 8.416 8.512 391,411 +0.07(+0.83%)
Sep 27, 2006 8.354 8.463 8.330 8.442 394,874 +0.09(+1.06%)
Sep 26, 2006 8.367 8.429 8.346 8.354 233,999 -0.05(-0.56%)
Sep 25, 2006 8.263 8.431 8.263 8.400 454,144 +0.12(+1.51%)
Sep 22, 2006 8.398 8.398 8.218 8.276 341,763 -0.07(-0.87%)
Sep 21, 2006 8.296 8.444 8.296 8.348 362,161 +0.03(+0.41%)
Sep 20, 2006 8.400 8.429 8.290 8.315 413,733 -0.03(-0.40%)
Sep 19, 2006 8.429 8.509 8.315 8.348 460,687 -0.09(-1.02%)
Sep 18, 2006 8.411 8.504 8.322 8.434 655,046 +0.07(+0.81%)
Sep 15, 2006 8.263 8.411 8.263 8.367 543,819 +0.10(+1.16%)
Sep 14, 2006 8.224 8.361 8.224 8.270 356,388 +0.03(+0.41%)
Sep 13, 2006 8.172 8.255 8.091 8.237 311,358 +0.05(+0.63%)
Sep 12, 2006 8.073 8.192 8.073 8.185 475,697 +0.09(+1.06%)
Sep 11, 2006 8.091 8.156 7.979 8.099 618,483 -0.06(-0.70%)
Sep 08, 2006 8.221 8.221 8.120 8.156 257,476 -0.05(-0.63%)
Sep 07, 2006 8.166 8.289 8.088 8.208 497,249 -0.12(-1.44%)
Sep 06, 2006 8.509 8.533 8.286 8.328 623,101 -0.21(-2.41%)
Sep 05, 2006 8.520 8.538 8.489 8.533 330,217 -0.05(-0.61%)
Sep 01, 2006 8.561 8.647 8.535 8.585 298,273 +0.02(+0.18%)
Aug 31, 2006 8.580 8.600 8.538 8.569 217,835 -0.00(-0.03%)
Aug 30, 2006 8.626 8.626 8.525 8.572 338,299 -0.05(-0.63%)
Aug 29, 2006 8.613 8.645 8.564 8.626 507,256 +0.01(+0.15%)
Aug 28, 2006 8.447 8.662 8.431 8.613 596,161 +0.16(+1.87%)
Aug 25, 2006 8.470 8.543 8.450 8.455 415,657 +0.02(+0.28%)
Aug 24, 2006 8.509 8.509 8.379 8.431 364,085 -0.05(-0.58%)
Aug 23, 2006 8.354 8.481 8.343 8.481 452,605 +0.15(+1.81%)
Aug 22, 2006 8.294 8.385 8.263 8.330 252,858 +0.04(+0.53%)
Aug 21, 2006 8.247 8.296 8.226 8.286 289,805 +0.10(+1.24%)
Aug 18, 2006 8.237 8.273 8.153 8.185 444,523 -0.10(-1.19%)
Aug 17, 2006 8.226 8.296 8.177 8.283 467,230 +0.02(+0.19%)
Aug 16, 2006 8.333 8.439 8.242 8.268 457,608 +0.00(+0.00%)
Aug 15, 2006 8.213 8.296 8.182 8.268 343,302 +0.09(+1.08%)
Aug 14, 2006 8.309 8.333 8.148 8.179 387,947 -0.13(-1.56%)
Aug 11, 2006 8.447 8.468 8.294 8.309 454,914 -0.23(-2.65%)
Aug 10, 2006 8.390 8.535 8.377 8.535 523,421 +0.06(+0.77%)
Aug 09, 2006 8.483 8.593 8.413 8.470 432,592 +0.01(+0.09%)
Aug 08, 2006 8.473 8.580 8.398 8.463 524,575 +0.05(+0.56%)
Aug 07, 2006 8.444 8.533 8.379 8.416 302,506 -0.01(-0.12%)
Aug 04, 2006 8.434 8.468 8.367 8.426 800,911 -0.01(-0.09%)
Aug 03, 2006 8.413 8.502 8.405 8.434 763,578 -0.04(-0.43%)
Aug 02, 2006 8.421 8.535 8.395 8.470 567,680 +0.05(+0.62%)
Aug 01, 2006 8.289 8.421 8.200 8.418 474,542 +0.09(+1.12%)
Jul 31, 2006 8.367 8.455 8.312 8.325 693,917 +0.00(+0.00%)
Jul 28, 2006 8.276 8.429 8.276 8.325 628,874 +0.06(+0.69%)
Jul 27, 2006 8.385 8.504 8.239 8.268 591,157 -0.09(-1.06%)
Jul 26, 2006 8.146 8.385 8.146 8.356 488,782 +0.18(+2.26%)
Jul 25, 2006 8.107 8.218 8.107 8.172 541,509 +0.09(+1.13%)
Jul 24, 2006 8.016 8.101 7.982 8.081 248,624 +0.09(+1.14%)
Jul 21, 2006 7.946 8.008 7.909 7.990 310,588 +0.04(+0.56%)
Jul 20, 2006 7.925 8.021 7.925 7.946 361,006 -0.01(-0.10%)
Jul 19, 2006 7.933 7.979 7.888 7.953 311,743 +0.01(+0.10%)
Jul 18, 2006 7.992 8.037 7.925 7.946 331,756 -0.03(-0.36%)
Jul 17, 2006 8.094 8.094 7.940 7.974 893,279 -0.14(-1.73%)
Jul 14, 2006 8.127 8.146 8.078 8.114 431,822 +0.02(+0.19%)
Jul 13, 2006 8.120 8.166 8.081 8.099 868,263 -0.00(-0.03%)
Jul 12, 2006 8.143 8.143 8.091 8.101 1,382,062 -0.06(-0.70%)
Jul 11, 2006 8.057 8.169 8.057 8.159 391,796 +0.05(+0.67%)
Jul 10, 2006 8.185 8.200 8.037 8.104 1,400,151 -0.08(-0.92%)
Jul 07, 2006 8.135 8.226 8.068 8.179 1,512,532 +0.14(+1.78%)
Jul 06, 2006 8.050 8.114 8.008 8.037 485,319 -0.03(-0.32%)
Jul 05, 2006 8.016 8.078 7.961 8.062 2,518,963 +0.07(+0.85%)
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.