Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.27 14.32 14.16 14.18 44,772,348 -0.09(-0.61%)
Aug 30, 2006 14.20 14.35 14.20 14.27 50,127,180 +0.07(+0.47%)
Aug 29, 2006 14.15 14.28 14.15 14.20 41,255,772 +0.03(+0.22%)
Aug 28, 2006 13.97 14.28 13.94 14.17 55,283,984 +0.16(+1.14%)
Aug 25, 2006 13.96 14.07 13.89 14.01 31,845,266 -0.01(-0.04%)
Aug 24, 2006 14.00 14.07 13.90 14.02 43,228,320 +0.05(+0.37%)
Aug 23, 2006 13.83 13.97 13.82 13.97 41,181,728 +0.08(+0.59%)
Aug 22, 2006 13.71 13.94 13.71 13.88 48,143,752 +0.17(+1.28%)
Aug 21, 2006 13.78 14.08 13.68 13.71 46,940,208 -0.21(-1.52%)
Aug 18, 2006 13.89 13.93 13.72 13.92 51,581,812 +0.03(+0.18%)
Aug 17, 2006 13.77 13.96 13.74 13.89 58,958,556 +0.13(+0.93%)
Aug 16, 2006 13.57 13.80 13.56 13.76 57,213,388 +0.18(+1.33%)
Aug 15, 2006 13.47 13.63 13.45 13.58 42,724,980 +0.16(+1.23%)
Aug 14, 2006 13.32 13.53 13.30 13.42 43,514,580 +0.13(+1.01%)
Aug 11, 2006 13.29 13.32 13.14 13.29 31,670,166 -0.08(-0.58%)
Aug 10, 2006 13.35 13.40 13.18 13.36 45,805,264 -0.09(-0.69%)
Aug 09, 2006 13.45 13.53 13.38 13.46 64,659,704 -0.01(-0.04%)
Aug 08, 2006 13.40 13.51 13.36 13.46 68,043,736 +0.06(+0.42%)
Aug 07, 2006 13.36 13.44 13.35 13.40 53,522,488 +0.04(+0.27%)
Aug 04, 2006 13.32 13.39 13.24 13.37 61,545,604 +0.24(+1.84%)
Aug 03, 2006 13.16 13.23 13.08 13.13 55,194,004 -0.05(-0.39%)
Aug 02, 2006 13.49 13.62 13.03 13.18 118,284,416 -0.20(-1.46%)
Aug 01, 2006 13.40 13.53 13.34 13.37 64,910,788 +0.00(+0.00%)
Jul 31, 2006 13.61 13.72 13.33 13.37 100,984,304 -0.06(-0.46%)
Jul 28, 2006 13.22 13.53 13.21 13.44 91,258,184 +0.24(+1.79%)
Jul 27, 2006 12.97 13.21 12.93 13.20 69,838,856 +0.28(+2.15%)
Jul 26, 2006 12.81 13.00 12.80 12.92 55,262,216 +0.08(+0.60%)
Jul 25, 2006 12.71 12.93 12.71 12.84 57,883,664 +0.09(+0.69%)
Jul 24, 2006 12.35 12.83 12.25 12.76 92,156,232 +0.49(+4.03%)
Jul 21, 2006 12.25 12.37 12.19 12.26 72,150,720 +0.06(+0.51%)
Jul 20, 2006 12.16 12.28 12.09 12.20 65,076,952 +0.21(+1.76%)
Jul 19, 2006 11.68 12.04 11.65 11.99 65,332,120 +0.37(+3.19%)
Jul 18, 2006 11.61 11.71 11.49 11.62 52,035,208 +0.09(+0.76%)
Jul 17, 2006 11.53 11.66 11.46 11.53 45,848,212 -0.01(-0.04%)
Jul 14, 2006 11.77 11.77 11.40 11.54 55,162,716 -0.23(-1.97%)
Jul 13, 2006 11.91 11.93 11.69 11.77 49,667,764 -0.16(-1.34%)
Jul 12, 2006 12.05 12.08 11.90 11.93 32,734,176 -0.16(-1.32%)
Jul 11, 2006 12.23 12.26 11.95 12.09 53,551,252 -0.20(-1.59%)
Jul 10, 2006 12.27 12.33 12.23 12.28 27,627,902 +0.10(+0.80%)
Jul 07, 2006 12.25 12.30 12.14 12.18 33,954,044 +0.00(+0.00%)
Jul 06, 2006 12.23 12.31 12.14 12.18 39,267,484 +0.00(+0.00%)
Jul 05, 2006 12.11 12.19 12.06 12.18 58,372,624 +0.05(+0.42%)
Jul 03, 2006 12.11 12.20 12.04 12.13 30,664,458 +0.06(+0.47%)
Jun 30, 2006 11.99 12.25 11.98 12.08 61,053,344 +0.12(+0.99%)
Jun 29, 2006 11.84 11.99 11.77 11.96 50,585,824 +0.17(+1.48%)
Jun 28, 2006 11.80 11.84 11.74 11.78 38,437,848 +0.05(+0.44%)
Jun 27, 2006 11.85 11.89 11.69 11.73 41,810,416 -0.11(-0.91%)
Jun 26, 2006 12.07 12.07 11.80 11.84 60,728,020 +0.19(+1.63%)
Jun 23, 2006 11.68 11.73 11.58 11.65 43,242,116 -0.01(-0.04%)
Jun 22, 2006 11.71 11.83 11.64 11.65 45,278,992 -0.02(-0.18%)
Jun 21, 2006 11.82 11.94 11.65 11.68 76,433,376 -0.13(-1.13%)
Jun 20, 2006 11.92 11.94 11.75 11.81 92,678,224 -0.06(-0.48%)
Jun 19, 2006 12.09 12.14 11.78 11.87 54,047,984 -0.19(-1.58%)
Jun 16, 2006 12.04 12.17 11.96 12.06 60,204,468 -0.05(-0.43%)
Jun 15, 2006 12.01 12.16 11.91 12.11 52,225,856 +0.22(+1.82%)
Jun 14, 2006 11.84 11.93 11.82 11.89 56,488,304 +0.04(+0.30%)
Jun 13, 2006 11.94 12.09 11.85 11.86 60,131,592 -0.13(-1.07%)
Jun 12, 2006 12.12 12.17 11.94 11.98 39,014,452 -0.12(-1.02%)
Jun 09, 2006 12.17 12.23 12.07 12.11 59,204,396 -0.17(-1.38%)
Jun 08, 2006 12.20 12.29 12.00 12.28 67,220,712 -0.03(-0.21%)
Jun 07, 2006 12.36 12.44 12.29 12.30 52,247,816 +0.04(+0.29%)
Jun 06, 2006 12.37 12.51 12.17 12.27 51,555,188 -0.05(-0.42%)
Jun 05, 2006 12.50 12.56 12.27 12.32 49,779,120 -0.13(-1.03%)
Jun 02, 2006 12.35 12.45 12.28 12.45 41,964,336 +0.15(+1.21%)
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.