Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.61 14.71 14.54 14.59 46,572,708 +0.03(+0.21%)
Sep 28, 2006 14.58 14.63 14.47 14.56 40,120,828 -0.06(-0.39%)
Sep 27, 2006 14.54 14.66 14.52 14.62 46,437,840 +0.01(+0.03%)
Sep 26, 2006 14.55 14.62 14.52 14.61 50,042,060 +0.03(+0.18%)
Sep 25, 2006 14.56 14.66 14.47 14.59 49,494,412 +0.10(+0.67%)
Sep 22, 2006 14.52 14.53 14.42 14.49 37,672,152 -0.03(-0.18%)
Sep 21, 2006 14.65 14.66 14.46 14.52 52,899,048 -0.13(-0.91%)
Sep 20, 2006 14.49 14.67 14.49 14.65 53,027,700 +0.14(+0.96%)
Sep 19, 2006 14.48 14.52 14.30 14.51 41,439,812 +0.02(+0.14%)
Sep 18, 2006 14.51 14.52 14.38 14.49 41,179,204 +0.06(+0.43%)
Sep 15, 2006 14.53 14.58 14.41 14.43 53,595,560 -0.08(-0.57%)
Sep 14, 2006 14.44 14.53 14.31 14.51 40,169,996 +0.01(+0.04%)
Sep 13, 2006 14.47 14.58 14.45 14.51 42,890,168 -0.03(-0.21%)
Sep 12, 2006 14.39 14.58 14.36 14.54 73,114,840 +0.19(+1.33%)
Sep 11, 2006 14.15 14.35 14.15 14.35 39,610,104 +0.15(+1.05%)
Sep 08, 2006 14.10 14.28 14.10 14.20 34,998,232 +0.07(+0.51%)
Sep 07, 2006 14.23 14.25 14.06 14.12 51,038,440 -0.14(-0.97%)
Sep 06, 2006 14.33 14.41 14.24 14.26 58,146,412 -0.06(-0.43%)
Sep 05, 2006 14.34 14.35 14.22 14.33 39,204,516 -0.06(-0.43%)
Sep 01, 2006 14.30 14.39 14.19 14.39 45,682,636 +0.21(+1.45%)
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%)
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.