Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.89 11.97 11.75 11.81 4,980,096 -0.14(-1.21%)
Aug 30, 2006 12.16 12.25 11.91 11.95 5,759,084 -0.07(-0.59%)
Aug 29, 2006 11.72 12.03 11.70 12.02 5,006,594 +0.33(+2.79%)
Aug 28, 2006 11.46 11.73 11.46 11.69 3,678,802 +0.21(+1.82%)
Aug 25, 2006 11.56 11.67 11.42 11.48 3,692,850 -0.12(-1.03%)
Aug 24, 2006 11.51 11.70 11.51 11.61 3,529,071 +0.17(+1.52%)
Aug 23, 2006 11.51 11.60 11.40 11.43 3,636,341 -0.06(-0.48%)
Aug 22, 2006 11.62 11.70 11.48 11.49 3,510,554 -0.20(-1.73%)
Aug 21, 2006 11.62 11.75 11.60 11.69 2,174,781 +0.03(+0.23%)
Aug 18, 2006 11.55 11.66 11.49 11.66 3,008,043 +0.11(+0.94%)
Aug 17, 2006 11.39 11.65 11.38 11.55 3,374,550 +0.08(+0.71%)
Aug 16, 2006 11.15 11.49 11.12 11.47 3,777,772 +0.39(+3.54%)
Aug 15, 2006 11.06 11.15 10.99 11.08 4,137,575 +0.12(+1.07%)
Aug 14, 2006 11.17 11.23 10.93 10.96 5,466,963 -0.10(-0.89%)
Aug 11, 2006 11.26 11.37 10.98 11.06 4,301,993 -0.28(-2.49%)
Aug 10, 2006 11.14 11.39 11.14 11.34 4,377,018 +0.13(+1.13%)
Aug 09, 2006 11.25 11.40 11.20 11.22 6,131,338 -0.01(-0.07%)
Aug 08, 2006 11.08 11.28 11.08 11.22 5,853,584 +0.19(+1.70%)
Aug 07, 2006 10.91 11.13 10.83 11.04 5,748,229 +0.07(+0.63%)
Aug 04, 2006 10.74 11.01 10.74 10.97 4,502,806 +0.32(+2.96%)
Aug 03, 2006 10.49 10.91 10.49 10.65 5,718,219 -0.01(-0.08%)
Aug 02, 2006 10.60 11.05 10.58 10.66 15,646,165 +0.99(+10.19%)
Aug 01, 2006 9.527 9.704 9.506 9.675 6,165,498 +0.15(+1.55%)
Jul 31, 2006 9.611 9.762 9.509 9.527 15,740,985 -0.04(-0.44%)
Jul 28, 2006 9.773 9.908 9.513 9.569 12,173,603 -0.39(-3.96%)
Jul 27, 2006 10.28 10.23 9.867 9.964 10,667,027 -0.91(-8.41%)
Jul 26, 2006 10.94 10.99 10.82 10.88 2,174,142 -0.08(-0.73%)
Jul 25, 2006 10.84 11.02 10.81 10.96 2,331,855 +0.14(+1.25%)
Jul 24, 2006 10.74 10.93 10.73 10.82 2,405,923 +0.15(+1.41%)
Jul 21, 2006 10.70 10.80 10.56 10.67 2,932,698 -0.03(-0.25%)
Jul 20, 2006 10.82 10.84 10.69 10.70 2,218,838 -0.10(-0.89%)
Jul 19, 2006 10.55 10.89 10.53 10.80 4,595,710 +0.38(+3.67%)
Jul 18, 2006 10.39 10.64 10.29 10.41 4,670,735 -0.12(-1.15%)
Jul 17, 2006 10.52 10.71 10.47 10.53 2,498,508 -0.01(-0.14%)
Jul 14, 2006 10.75 10.78 10.45 10.55 3,593,241 -0.24(-2.24%)
Jul 13, 2006 10.60 10.83 10.59 10.79 4,707,769 +0.19(+1.75%)
Jul 12, 2006 10.64 10.73 10.55 10.61 3,466,177 -0.05(-0.50%)
Jul 11, 2006 10.56 10.70 10.54 10.66 5,126,954 +0.09(+0.81%)
Jul 10, 2006 10.49 10.63 10.45 10.57 2,949,938 +0.17(+1.68%)
Jul 07, 2006 10.37 10.44 10.32 10.40 2,897,580 -0.03(-0.31%)
Jul 06, 2006 10.36 10.50 10.36 10.43 4,871,867 +0.07(+0.72%)
Jul 05, 2006 10.31 10.44 10.30 10.36 4,555,164 -0.04(-0.41%)
Jul 03, 2006 10.37 10.43 10.29 10.40 1,788,160 +0.11(+1.12%)
Jun 30, 2006 10.09 10.44 10.08 10.29 5,995,653 +0.23(+2.34%)
Jun 29, 2006 9.705 10.08 9.699 10.05 5,991,503 +0.48(+5.03%)
Jun 28, 2006 9.685 9.734 9.345 9.569 5,133,339 -0.09(-0.93%)
Jun 27, 2006 9.771 9.835 9.623 9.659 3,112,759 -0.11(-1.14%)
Jun 26, 2006 9.794 9.841 9.743 9.771 2,893,748 -0.06(-0.61%)
Jun 23, 2006 9.710 9.938 9.710 9.830 4,257,935 +0.20(+2.07%)
Jun 22, 2006 9.578 9.752 9.572 9.631 2,677,930 +0.00(+0.00%)
Jun 21, 2006 9.501 9.675 9.497 9.631 2,949,938 +0.11(+1.20%)
Jun 20, 2006 9.757 9.809 9.485 9.517 4,552,610 -0.28(-2.83%)
Jun 19, 2006 9.783 9.904 9.736 9.794 5,656,921 +0.04(+0.37%)
Jun 16, 2006 9.491 9.823 9.491 9.757 7,027,812 +0.23(+2.47%)
Jun 15, 2006 9.363 9.541 9.303 9.522 4,163,754 +0.19(+2.04%)
Jun 14, 2006 9.470 9.551 9.245 9.332 4,856,862 -0.16(-1.70%)
Jun 13, 2006 9.553 9.856 9.468 9.494 7,118,481 +0.04(+0.41%)
Jun 12, 2006 9.825 9.881 9.415 9.455 6,206,044 -0.43(-4.37%)
Jun 09, 2006 9.881 9.980 9.850 9.888 4,254,104 -0.00(-0.02%)
Jun 08, 2006 9.895 9.955 9.776 9.890 5,648,301 -0.01(-0.05%)
Jun 07, 2006 9.799 9.977 9.754 9.895 4,529,304 +0.10(+0.98%)
Jun 06, 2006 9.820 9.918 9.719 9.799 3,738,503 +0.06(+0.57%)
Jun 05, 2006 10.11 10.11 9.743 9.743 6,176,353 -0.43(-4.23%)
Jun 02, 2006 10.14 10.30 10.06 10.17 5,216,027 +0.03(+0.25%)
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.