Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.14 14.36 14.03 14.29 1,554,003 +0.11(+0.81%)
Oct 30, 2006 14.35 14.36 14.06 14.17 1,306,566 -0.25(-1.73%)
Oct 27, 2006 14.51 14.83 14.34 14.42 1,198,731 -0.16(-1.12%)
Oct 26, 2006 14.90 14.91 14.50 14.58 2,147,726 -0.35(-2.37%)
Oct 25, 2006 14.66 15.00 14.62 14.94 2,032,576 +0.05(+0.32%)
Oct 24, 2006 14.36 15.12 13.92 14.89 5,038,913 +0.54(+3.73%)
Oct 23, 2006 13.97 14.43 13.78 14.36 1,763,196 +0.33(+2.32%)
Oct 20, 2006 14.38 14.48 13.59 14.03 1,839,893 -0.31(-2.14%)
Oct 19, 2006 14.16 14.52 13.59 14.34 3,063,494 -0.25(-1.71%)
Oct 18, 2006 14.83 15.09 14.30 14.58 3,373,521 -0.11(-0.78%)
Oct 17, 2006 14.47 14.78 14.15 14.70 2,972,795 +0.24(+1.65%)
Oct 16, 2006 14.27 14.67 14.20 14.46 4,103,084 +0.42(+3.00%)
Oct 13, 2006 13.79 14.09 13.59 14.04 2,833,507 +0.21(+1.52%)
Oct 12, 2006 13.21 13.83 13.20 13.83 3,333,814 +0.66(+5.01%)
Oct 11, 2006 12.82 13.28 12.78 13.17 3,506,644 +0.13(+1.03%)
Oct 10, 2006 12.83 13.08 12.71 13.03 2,014,813 +0.20(+1.57%)
Oct 09, 2006 12.57 12.98 12.52 12.83 2,574,367 +0.33(+2.68%)
Oct 06, 2006 12.31 12.62 12.09 12.50 2,036,756 +0.11(+0.85%)
Oct 05, 2006 11.63 12.49 11.63 12.39 3,993,158 +0.88(+7.65%)
Oct 04, 2006 11.30 11.51 11.21 11.51 1,220,883 +0.22(+1.95%)
Oct 03, 2006 11.44 11.49 11.12 11.29 1,730,177 -0.17(-1.50%)
Oct 02, 2006 11.61 11.61 11.44 11.46 1,713,980 -0.15(-1.32%)
Sep 29, 2006 11.45 11.71 11.41 11.62 2,529,018 +0.12(+1.08%)
Sep 28, 2006 11.69 11.73 11.26 11.49 2,560,470 -0.20(-1.72%)
Sep 27, 2006 11.69 11.84 11.54 11.69 1,041,575 -0.03(-0.24%)
Sep 26, 2006 11.46 11.72 11.34 11.72 1,580,962 +0.31(+2.68%)
Sep 25, 2006 11.48 11.48 11.07 11.42 3,892,533 -0.15(-1.32%)
Sep 22, 2006 12.05 12.18 11.56 11.57 1,982,838 -0.56(-4.65%)
Sep 21, 2006 12.55 12.58 11.95 12.13 1,830,071 -0.31(-2.46%)
Sep 20, 2006 12.37 12.64 12.34 12.44 2,301,330 +0.22(+1.80%)
Sep 19, 2006 12.06 12.29 11.96 12.22 1,820,980 +0.08(+0.63%)
Sep 18, 2006 12.06 12.42 11.93 12.14 1,381,696 +0.21(+1.76%)
Sep 15, 2006 12.12 12.14 11.87 11.93 1,567,796 -0.10(-0.80%)
Sep 14, 2006 12.13 12.21 11.91 12.03 1,945,848 -0.10(-0.79%)
Sep 13, 2006 12.03 12.27 12.03 12.13 1,199,567 +0.15(+1.28%)
Sep 12, 2006 11.90 12.13 11.82 11.97 3,316,991 +0.20(+1.71%)
Sep 11, 2006 12.36 12.41 11.72 11.77 3,485,223 -0.59(-4.80%)
Sep 08, 2006 12.20 12.49 12.19 12.36 3,041,759 +0.19(+1.57%)
Sep 07, 2006 12.41 12.45 12.13 12.17 1,475,530 -0.37(-2.97%)
Sep 06, 2006 12.71 12.74 12.44 12.55 1,653,793 -0.28(-2.16%)
Sep 05, 2006 12.69 12.97 12.58 12.82 1,769,466 +0.21(+1.67%)
Sep 01, 2006 12.07 12.75 12.03 12.61 2,011,573 +0.55(+4.52%)
Aug 31, 2006 12.12 12.27 12.01 12.07 1,836,758 +0.08(+0.64%)
Aug 30, 2006 12.11 12.20 11.94 11.99 1,201,657 -0.04(-0.32%)
Aug 29, 2006 12.28 12.39 11.90 12.03 2,411,151 -0.15(-1.26%)
Aug 28, 2006 12.22 12.25 12.01 12.18 1,536,449 -0.13(-1.09%)
Aug 25, 2006 11.97 12.40 11.97 12.32 1,987,122 +0.32(+2.63%)
Aug 24, 2006 12.20 12.25 11.85 12.00 2,451,693 -0.11(-0.87%)
Aug 23, 2006 11.84 12.19 11.81 12.11 3,370,386 +0.26(+2.18%)
Aug 22, 2006 11.78 11.94 11.70 11.85 2,378,654 +0.11(+0.90%)
Aug 21, 2006 11.74 11.81 11.56 11.74 2,232,156 +0.04(+0.33%)
Aug 18, 2006 11.90 12.03 11.54 11.70 2,338,529 -0.21(-1.77%)
Aug 17, 2006 12.36 12.40 11.84 11.91 2,542,497 -0.44(-3.56%)
Aug 16, 2006 12.06 12.41 12.02 12.36 1,634,044 +0.39(+3.28%)
Aug 15, 2006 11.68 12.03 11.51 11.96 2,257,339 +0.56(+4.95%)
Aug 14, 2006 11.64 11.76 11.29 11.40 1,855,254 -0.09(-0.75%)
Aug 11, 2006 12.07 12.07 11.30 11.48 4,314,993 -0.67(-5.51%)
Aug 10, 2006 11.66 12.50 11.63 12.15 2,733,195 +0.41(+3.50%)
Aug 09, 2006 11.92 12.09 11.66 11.74 1,406,774 -0.03(-0.24%)
Aug 08, 2006 12.07 12.17 11.69 11.77 2,080,643 -0.33(-2.69%)
Aug 07, 2006 11.97 12.25 11.91 12.10 1,503,534 +0.06(+0.48%)
Aug 04, 2006 12.58 12.64 11.96 12.04 1,205,732 -0.40(-3.23%)
Aug 03, 2006 11.96 12.51 11.79 12.44 2,266,429 +0.44(+3.67%)
Aug 02, 2006 12.13 12.35 11.94 12.00 1,756,300 +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.