Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.86 13.92 13.57 13.71 156,753,616 -0.28(-2.02%)
Oct 30, 2006 14.01 14.10 13.95 13.99 65,711,456 -0.01(-0.07%)
Oct 27, 2006 13.97 14.14 13.96 14.01 77,089,080 -0.03(-0.22%)
Oct 26, 2006 14.11 14.12 13.93 14.04 79,856,952 -0.08(-0.55%)
Oct 25, 2006 13.98 14.12 13.92 14.11 70,213,608 +0.09(+0.62%)
Oct 24, 2006 14.02 14.06 13.89 14.03 98,941,912 -0.24(-1.70%)
Oct 23, 2006 14.17 14.29 14.14 14.27 61,157,608 +0.03(+0.18%)
Oct 20, 2006 14.28 14.28 13.89 14.24 94,578,144 +0.00(+0.00%)
Oct 19, 2006 14.62 14.66 14.20 14.24 97,854,080 -0.22(-1.49%)
Oct 18, 2006 14.34 14.52 14.27 14.46 61,632,820 +0.20(+1.37%)
Oct 17, 2006 14.13 14.34 14.12 14.26 48,580,984 +0.03(+0.22%)
Oct 16, 2006 14.20 14.27 14.09 14.23 38,820,820 +0.04(+0.25%)
Oct 13, 2006 14.17 14.23 14.08 14.20 47,663,216 -0.03(-0.22%)
Oct 12, 2006 14.04 14.27 14.03 14.23 51,710,952 +0.19(+1.32%)
Oct 11, 2006 14.11 14.15 13.99 14.04 62,990,032 -0.14(-0.98%)
Oct 10, 2006 14.15 14.20 14.03 14.18 58,150,476 -0.05(-0.33%)
Oct 09, 2006 14.29 14.32 14.13 14.23 40,475,600 -0.13(-0.90%)
Oct 06, 2006 14.34 14.38 14.20 14.35 52,804,612 -0.05(-0.32%)
Oct 05, 2006 14.52 14.53 14.28 14.40 56,278,596 -0.18(-1.20%)
Oct 04, 2006 14.62 14.63 14.42 14.58 53,499,836 -0.04(-0.28%)
Oct 03, 2006 14.56 14.71 14.53 14.62 39,380,384 +0.05(+0.35%)
Oct 02, 2006 14.51 14.71 14.51 14.57 42,956,020 -0.03(-0.18%)
Sep 29, 2006 14.61 14.70 14.53 14.59 46,577,524 +0.03(+0.21%)
Sep 28, 2006 14.58 14.63 14.47 14.56 40,124,976 -0.06(-0.39%)
Sep 27, 2006 14.53 14.66 14.51 14.62 46,442,636 +0.01(+0.03%)
Sep 26, 2006 14.55 14.62 14.52 14.61 50,047,232 +0.03(+0.18%)
Sep 25, 2006 14.56 14.66 14.47 14.59 49,499,528 +0.10(+0.68%)
Sep 22, 2006 14.51 14.53 14.42 14.49 37,676,044 -0.03(-0.18%)
Sep 21, 2006 14.65 14.66 14.46 14.51 52,904,512 -0.13(-0.91%)
Sep 20, 2006 14.49 14.67 14.49 14.65 53,033,180 +0.14(+0.96%)
Sep 19, 2006 14.48 14.51 14.30 14.51 41,444,096 +0.02(+0.14%)
Sep 18, 2006 14.50 14.52 14.38 14.49 41,183,460 +0.06(+0.43%)
Sep 15, 2006 14.52 14.58 14.41 14.43 53,601,100 -0.08(-0.57%)
Sep 14, 2006 14.44 14.52 14.31 14.51 40,174,148 +0.01(+0.04%)
Sep 13, 2006 14.47 14.58 14.45 14.50 42,894,600 -0.03(-0.21%)
Sep 12, 2006 14.39 14.58 14.36 14.53 73,122,392 +0.19(+1.33%)
Sep 11, 2006 14.15 14.35 14.15 14.34 39,614,196 +0.15(+1.05%)
Sep 08, 2006 14.10 14.28 14.10 14.20 35,001,848 +0.07(+0.51%)
Sep 07, 2006 14.23 14.25 14.06 14.12 51,043,712 -0.14(-0.97%)
Sep 06, 2006 14.32 14.41 14.24 14.26 58,152,420 -0.06(-0.43%)
Sep 05, 2006 14.34 14.35 14.22 14.32 39,208,568 -0.06(-0.43%)
Sep 01, 2006 14.30 14.39 14.19 14.39 45,687,356 +0.21(+1.45%)
Aug 31, 2006 14.27 14.32 14.15 14.18 44,776,976 -0.09(-0.61%)
Aug 30, 2006 14.20 14.34 14.20 14.27 50,132,360 +0.07(+0.47%)
Aug 29, 2006 14.14 14.28 14.14 14.20 41,260,036 +0.03(+0.22%)
Aug 28, 2006 13.97 14.28 13.94 14.17 55,289,696 +0.16(+1.14%)
Aug 25, 2006 13.95 14.07 13.89 14.01 31,848,556 -0.01(-0.04%)
Aug 24, 2006 13.99 14.07 13.90 14.02 43,232,788 +0.05(+0.37%)
Aug 23, 2006 13.83 13.97 13.82 13.96 41,185,984 +0.08(+0.59%)
Aug 22, 2006 13.71 13.94 13.71 13.88 48,148,728 +0.18(+1.28%)
Aug 21, 2006 13.78 14.08 13.68 13.71 46,945,056 -0.21(-1.52%)
Aug 18, 2006 13.89 13.93 13.72 13.92 51,587,144 +0.03(+0.19%)
Aug 17, 2006 13.77 13.95 13.74 13.89 58,964,648 +0.13(+0.94%)
Aug 16, 2006 13.57 13.79 13.56 13.76 57,219,300 +0.18(+1.33%)
Aug 15, 2006 13.46 13.63 13.44 13.58 42,729,396 +0.16(+1.23%)
Aug 14, 2006 13.32 13.53 13.30 13.42 43,519,080 +0.13(+1.01%)
Aug 11, 2006 13.29 13.32 13.14 13.28 31,673,438 -0.08(-0.58%)
Aug 10, 2006 13.35 13.40 13.18 13.36 45,809,996 -0.09(-0.69%)
Aug 09, 2006 13.44 13.53 13.38 13.45 64,666,384 -0.01(-0.04%)
Aug 08, 2006 13.40 13.51 13.36 13.46 68,050,768 +0.06(+0.42%)
Aug 07, 2006 13.36 13.43 13.35 13.40 53,528,020 +0.04(+0.27%)
Aug 04, 2006 13.32 13.39 13.24 13.37 61,551,964 +0.24(+1.84%)
Aug 03, 2006 13.16 13.23 13.08 13.13 55,199,708 -0.05(-0.39%)
Aug 02, 2006 13.49 13.61 13.03 13.18 118,296,640 -0.20(-1.46%)
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.