Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.30 12.32 12.12 12.15 74,452,248 -0.17(-1.36%)
Aug 30, 2006 12.19 12.42 12.14 12.32 114,171,064 +0.10(+0.81%)
Aug 29, 2006 12.08 12.23 11.93 12.22 120,208,896 +0.19(+1.55%)
Aug 28, 2006 11.83 12.08 11.81 12.03 110,186,200 +0.30(+2.54%)
Aug 25, 2006 11.45 11.80 11.44 11.73 108,026,992 +0.21(+1.83%)
Aug 24, 2006 11.41 11.53 11.37 11.52 77,612,960 +0.11(+0.98%)
Aug 23, 2006 11.47 11.52 11.32 11.41 94,063,656 +0.02(+0.22%)
Aug 22, 2006 11.28 11.43 11.22 11.39 108,570,672 +0.06(+0.49%)
Aug 21, 2006 11.36 11.39 11.22 11.33 88,892,744 -0.09(-0.82%)
Aug 18, 2006 11.49 11.50 11.38 11.42 99,311,704 -0.10(-0.86%)
Aug 17, 2006 11.60 11.61 11.39 11.52 102,981,792 -0.03(-0.27%)
Aug 16, 2006 11.34 11.60 11.26 11.55 110,239,960 +0.30(+2.65%)
Aug 15, 2006 11.28 11.29 11.14 11.26 80,516,384 +0.16(+1.45%)
Aug 14, 2006 10.89 11.20 10.88 11.09 98,890,504 +0.29(+2.64%)
Aug 11, 2006 10.96 11.04 10.78 10.81 66,743,240 -0.21(-1.92%)
Aug 10, 2006 10.78 11.06 10.74 11.02 91,052,824 +0.22(+2.01%)
Aug 09, 2006 10.93 11.07 10.77 10.80 91,552,200 +0.02(+0.23%)
Aug 08, 2006 10.83 10.96 10.73 10.78 73,136,352 +0.02(+0.23%)
Aug 07, 2006 10.79 10.86 10.72 10.75 52,920,224 -0.11(-0.97%)
Aug 04, 2006 10.93 10.97 10.72 10.86 85,352,552 +0.10(+0.92%)
Aug 03, 2006 10.86 10.86 10.69 10.76 94,113,200 -0.16(-1.48%)
Aug 02, 2006 10.96 11.04 10.90 10.92 67,116,752 -0.04(-0.40%)
Aug 01, 2006 11.11 11.11 10.86 10.96 63,746,072 -0.21(-1.89%)
Jul 31, 2006 11.22 11.27 11.16 11.17 69,035,512 -0.11(-0.99%)
Jul 28, 2006 10.93 11.34 10.91 11.29 108,415,736 +0.44(+4.06%)
Jul 27, 2006 11.01 11.10 10.81 10.85 87,623,952 -0.02(-0.17%)
Jul 26, 2006 10.92 11.01 10.71 10.86 93,742,928 -0.02(-0.23%)
Jul 25, 2006 10.85 11.03 10.75 10.89 76,285,504 +0.04(+0.34%)
Jul 24, 2006 10.67 10.96 10.65 10.85 88,348,576 +0.20(+1.92%)
Jul 21, 2006 10.55 10.80 10.45 10.65 133,064,384 +0.03(+0.27%)
Jul 20, 2006 11.16 11.17 10.60 10.62 219,255,872 -0.86(-7.50%)
Jul 19, 2006 11.33 11.57 11.21 11.48 139,050,112 +0.17(+1.54%)
Jul 18, 2006 11.14 11.34 10.95 11.31 111,216,800 +0.23(+2.07%)
Jul 17, 2006 11.08 11.25 10.97 11.08 102,857,336 -0.02(-0.22%)
Jul 14, 2006 11.00 11.24 10.98 11.10 105,374,080 +0.10(+0.90%)
Jul 13, 2006 11.06 11.22 10.98 11.00 126,682,480 -0.10(-0.90%)
Jul 12, 2006 11.53 11.53 11.09 11.10 123,590,408 -0.49(-4.23%)
Jul 11, 2006 11.21 11.59 11.17 11.59 124,262,456 +0.30(+2.70%)
Jul 10, 2006 11.57 11.62 11.24 11.29 69,365,312 -0.24(-2.05%)
Jul 07, 2006 11.62 11.76 11.49 11.52 92,693,648 -0.18(-1.54%)
Jul 06, 2006 11.68 11.76 11.64 11.70 56,419,328 +0.06(+0.53%)
Jul 05, 2006 11.92 11.96 11.63 11.64 83,167,976 -0.38(-3.15%)
Jul 03, 2006 11.96 12.04 11.88 12.02 40,346,548 +0.22(+1.89%)
Jun 30, 2006 11.97 11.99 11.76 11.80 87,048,080 -0.20(-1.66%)
Jun 29, 2006 11.65 12.02 11.59 11.99 123,519,904 +0.41(+3.54%)
Jun 28, 2006 11.25 11.62 11.22 11.58 105,862,424 +0.38(+3.38%)
Jun 27, 2006 11.58 11.61 11.21 11.21 98,448,776 -0.14(-1.26%)
Jun 26, 2006 11.27 11.38 11.25 11.35 58,318,644 +0.17(+1.56%)
Jun 23, 2006 11.33 11.35 11.17 11.17 78,778,864 -0.16(-1.37%)
Jun 22, 2006 11.45 11.51 11.27 11.33 73,566,120 -0.09(-0.82%)
Jun 21, 2006 11.31 11.55 11.30 11.42 88,804,856 +0.16(+1.38%)
Jun 20, 2006 11.35 11.43 11.22 11.27 81,971,672 -0.06(-0.49%)
Jun 19, 2006 11.49 11.57 11.30 11.32 97,457,352 -0.04(-0.33%)
Jun 16, 2006 11.21 11.47 11.20 11.36 134,657,120 +0.11(+0.99%)
Jun 15, 2006 11.05 11.28 11.03 11.25 115,184,000 +0.24(+2.20%)
Jun 14, 2006 10.86 11.08 10.86 11.01 189,420,560 +0.38(+3.56%)
Jun 13, 2006 10.42 10.73 10.40 10.63 186,953,232 +0.16(+1.54%)
Jun 12, 2006 10.71 10.77 10.40 10.47 104,170,136 -0.19(-1.75%)
Jun 09, 2006 10.62 10.72 10.61 10.65 134,368,912 +0.03(+0.29%)
Jun 08, 2006 10.70 10.78 10.59 10.62 184,249,472 -0.17(-1.61%)
Jun 07, 2006 11.04 11.04 10.76 10.80 175,570,864 -0.25(-2.25%)
Jun 06, 2006 11.21 11.21 10.97 11.04 132,568,080 -0.12(-1.06%)
Jun 05, 2006 11.34 11.39 11.11 11.16 102,959,160 -0.16(-1.37%)
Jun 02, 2006 11.19 11.37 11.15 11.32 114,779,840 +0.12(+1.05%)
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.