Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.68 13.71 13.43 13.46 112,015,416 -0.13(-0.96%)
Sep 28, 2006 13.39 13.63 13.38 13.59 149,835,568 +0.25(+1.86%)
Sep 27, 2006 13.12 13.58 13.12 13.34 201,549,360 +0.28(+2.15%)
Sep 26, 2006 12.69 13.08 12.64 13.06 146,700,784 +0.36(+2.83%)
Sep 25, 2006 12.54 12.77 12.45 12.70 85,508,440 +0.22(+1.78%)
Sep 22, 2006 12.55 12.67 12.45 12.48 74,522,944 -0.08(-0.63%)
Sep 21, 2006 12.73 12.87 12.53 12.56 90,330,472 -0.20(-1.54%)
Sep 20, 2006 12.77 12.89 12.72 12.76 93,077,064 +0.05(+0.36%)
Sep 19, 2006 12.86 12.89 12.59 12.71 94,805,712 -0.15(-1.17%)
Sep 18, 2006 12.74 12.93 12.72 12.86 82,628,784 +0.09(+0.72%)
Sep 15, 2006 13.05 13.06 12.76 12.77 109,258,128 -0.18(-1.37%)
Sep 14, 2006 12.93 12.97 12.76 12.94 81,677,064 -0.03(-0.25%)
Sep 13, 2006 12.94 13.08 12.83 12.98 97,711,464 +0.05(+0.40%)
Sep 12, 2006 12.65 13.00 12.64 12.93 89,599,120 +0.23(+1.80%)
Sep 11, 2006 12.60 12.80 12.51 12.70 87,416,024 -0.03(-0.26%)
Sep 08, 2006 12.60 12.79 12.57 12.73 76,312,136 +0.15(+1.20%)
Sep 07, 2006 12.58 12.76 12.47 12.58 117,429,848 -0.06(-0.47%)
Sep 06, 2006 12.85 12.97 12.61 12.64 117,186,248 -0.45(-3.40%)
Sep 05, 2006 13.06 13.10 12.85 13.08 122,566,424 +0.07(+0.55%)
Sep 01, 2006 13.02 13.06 12.79 13.01 104,370,896 +0.20(+1.58%)
Aug 31, 2006 12.97 12.98 12.78 12.81 70,627,720 -0.18(-1.36%)
Aug 30, 2006 12.85 13.09 12.80 12.98 108,306,224 +0.10(+0.81%)
Aug 29, 2006 12.74 12.89 12.57 12.88 114,033,896 +0.20(+1.55%)
Aug 28, 2006 12.47 12.73 12.45 12.68 104,526,056 +0.31(+2.54%)
Aug 25, 2006 12.07 12.43 12.06 12.37 102,477,768 +0.22(+1.83%)
Aug 24, 2006 12.03 12.16 11.98 12.15 73,626,064 +0.12(+0.98%)
Aug 23, 2006 12.09 12.15 11.94 12.03 89,231,712 +0.03(+0.22%)
Aug 22, 2006 11.89 12.05 11.83 12.00 102,993,520 +0.06(+0.49%)
Aug 21, 2006 11.98 12.01 11.83 11.94 84,326,424 -0.10(-0.82%)
Aug 18, 2006 12.11 12.13 12.00 12.04 94,210,176 -0.10(-0.86%)
Aug 17, 2006 12.22 12.24 12.00 12.15 97,691,736 -0.03(-0.27%)
Aug 16, 2006 11.96 12.23 11.87 12.18 104,577,056 +0.31(+2.65%)
Aug 15, 2006 11.89 11.90 11.74 11.87 76,380,344 +0.17(+1.46%)
Aug 14, 2006 11.48 11.81 11.47 11.69 93,810,608 +0.30(+2.64%)
Aug 11, 2006 11.56 11.64 11.36 11.39 63,314,716 -0.22(-1.92%)
Aug 10, 2006 11.36 11.66 11.32 11.62 86,375,544 +0.23(+2.01%)
Aug 09, 2006 11.52 11.67 11.35 11.39 86,849,264 +0.03(+0.23%)
Aug 08, 2006 11.42 11.55 11.32 11.36 69,379,424 +0.03(+0.23%)
Aug 07, 2006 11.37 11.45 11.30 11.34 50,201,772 -0.11(-0.97%)
Aug 04, 2006 11.52 11.56 11.30 11.45 80,968,088 +0.10(+0.92%)
Aug 03, 2006 11.45 11.45 11.27 11.34 89,278,712 -0.17(-1.48%)
Aug 02, 2006 11.56 11.64 11.49 11.51 63,669,036 -0.05(-0.40%)
Aug 01, 2006 11.71 11.71 11.45 11.56 60,471,504 -0.22(-1.89%)
Jul 31, 2006 11.83 11.88 11.77 11.78 65,489,236 -0.12(-0.99%)
Jul 28, 2006 11.52 11.95 11.51 11.90 102,846,536 +0.46(+4.06%)
Jul 27, 2006 11.61 11.70 11.40 11.43 83,122,808 -0.02(-0.17%)
Jul 26, 2006 11.51 11.61 11.29 11.45 88,927,456 -0.03(-0.23%)
Jul 25, 2006 11.44 11.63 11.33 11.48 72,366,800 +0.04(+0.34%)
Jul 24, 2006 11.24 11.56 11.22 11.44 83,810,208 +0.22(+1.92%)
Jul 21, 2006 11.13 11.39 11.02 11.22 126,229,016 +0.03(+0.27%)
Jul 20, 2006 11.76 11.78 11.17 11.19 207,992,944 -0.91(-7.50%)
Jul 19, 2006 11.94 12.20 11.81 12.10 131,907,272 +0.18(+1.54%)
Jul 18, 2006 11.75 11.96 11.54 11.92 105,503,720 +0.24(+2.07%)
Jul 17, 2006 11.68 11.86 11.56 11.68 97,573,672 -0.03(-0.22%)
Jul 14, 2006 11.60 11.85 11.57 11.70 99,961,128 +0.10(+0.90%)
Jul 13, 2006 11.66 11.83 11.58 11.60 120,174,944 -0.10(-0.89%)
Jul 12, 2006 12.15 12.16 11.69 11.70 117,241,704 -0.52(-4.23%)
Jul 11, 2006 11.82 12.22 11.78 12.22 117,879,232 +0.32(+2.70%)
Jul 10, 2006 12.20 12.25 11.85 11.90 65,802,092 -0.25(-2.05%)
Jul 07, 2006 12.24 12.40 12.11 12.15 87,932,080 -0.19(-1.54%)
Jul 06, 2006 12.31 12.40 12.27 12.34 53,521,132 +0.07(+0.53%)
Jul 05, 2006 12.57 12.60 12.26 12.27 78,895,736 -0.40(-3.15%)
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.