Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.36 15.42 15.24 15.27 41,579,560 -0.09(-0.61%)
Aug 30, 2006 15.29 15.45 15.29 15.36 46,552,532 +0.07(+0.47%)
Aug 29, 2006 15.23 15.38 15.23 15.29 38,313,756 +0.03(+0.22%)
Aug 28, 2006 15.04 15.38 15.02 15.26 51,341,596 +0.17(+1.14%)
Aug 25, 2006 15.03 15.15 14.96 15.09 29,574,330 -0.01(-0.04%)
Aug 24, 2006 15.07 15.15 14.97 15.09 40,145,640 +0.06(+0.37%)
Aug 23, 2006 14.89 15.04 14.88 15.04 38,244,996 +0.09(+0.59%)
Aug 22, 2006 14.76 15.01 14.76 14.95 44,710,544 +0.19(+1.28%)
Aug 21, 2006 14.84 15.16 14.73 14.76 43,592,824 -0.23(-1.52%)
Aug 18, 2006 14.95 15.00 14.77 14.99 47,903,432 +0.03(+0.19%)
Aug 17, 2006 14.83 15.03 14.79 14.96 54,754,128 +0.14(+0.93%)
Aug 16, 2006 14.62 14.85 14.60 14.82 53,133,408 +0.19(+1.33%)
Aug 15, 2006 14.50 14.68 14.48 14.63 39,678,192 +0.18(+1.23%)
Aug 14, 2006 14.34 14.57 14.32 14.45 40,411,488 +0.14(+1.01%)
Aug 11, 2006 14.31 14.35 14.15 14.31 29,411,716 -0.08(-0.58%)
Aug 10, 2006 14.38 14.43 14.19 14.39 42,538,816 -0.10(-0.69%)
Aug 09, 2006 14.48 14.57 14.41 14.49 60,048,716 -0.01(-0.04%)
Aug 08, 2006 14.43 14.54 14.39 14.49 63,191,432 +0.06(+0.42%)
Aug 07, 2006 14.38 14.47 14.37 14.43 49,705,716 +0.04(+0.27%)
Aug 04, 2006 14.34 14.42 14.26 14.39 57,156,692 +0.26(+1.84%)
Aug 03, 2006 14.17 14.25 14.08 14.13 51,258,032 -0.06(-0.39%)
Aug 02, 2006 14.52 14.66 14.03 14.19 109,849,368 -0.21(-1.46%)
Aug 01, 2006 14.43 14.57 14.36 14.40 60,281,900 +0.00(+0.00%)
Jul 31, 2006 14.66 14.77 14.36 14.40 93,782,952 -0.07(-0.46%)
Jul 28, 2006 14.24 14.57 14.22 14.47 84,750,424 +0.25(+1.79%)
Jul 27, 2006 13.96 14.22 13.92 14.21 64,858,532 +0.30(+2.15%)
Jul 26, 2006 13.80 14.00 13.79 13.91 51,321,380 +0.08(+0.60%)
Jul 25, 2006 13.69 13.92 13.69 13.83 53,755,888 +0.09(+0.69%)
Jul 24, 2006 13.30 13.82 13.19 13.74 85,584,424 +0.53(+4.03%)
Jul 21, 2006 13.19 13.32 13.13 13.20 67,005,536 +0.07(+0.51%)
Jul 20, 2006 13.10 13.22 13.02 13.14 60,436,208 +0.23(+1.76%)
Jul 19, 2006 12.57 12.96 12.55 12.91 60,673,180 +0.40(+3.19%)
Jul 18, 2006 12.50 12.61 12.37 12.51 48,324,496 +0.09(+0.76%)
Jul 17, 2006 12.41 12.56 12.34 12.42 42,578,704 -0.01(-0.05%)
Jul 14, 2006 12.67 12.67 12.28 12.42 51,228,972 -0.25(-1.97%)
Jul 13, 2006 12.83 12.84 12.58 12.67 46,125,876 -0.17(-1.34%)
Jul 12, 2006 12.97 13.01 12.81 12.84 30,399,848 -0.17(-1.32%)
Jul 11, 2006 13.17 13.20 12.87 13.02 49,732,428 -0.21(-1.59%)
Jul 10, 2006 13.21 13.28 13.16 13.23 25,657,712 +0.11(+0.80%)
Jul 07, 2006 13.19 13.24 13.08 13.12 31,532,728 +0.00(+0.00%)
Jul 06, 2006 13.17 13.26 13.08 13.12 36,467,256 +0.00(+0.00%)
Jul 05, 2006 13.04 13.13 12.98 13.12 54,209,976 +0.06(+0.42%)
Jul 03, 2006 13.04 13.14 12.97 13.07 28,477,726 +0.06(+0.47%)
Jun 30, 2006 12.91 13.19 12.90 13.00 56,699,532 +0.13(+0.99%)
Jun 29, 2006 12.74 12.91 12.68 12.88 46,978,468 +0.19(+1.48%)
Jun 28, 2006 12.70 12.75 12.64 12.69 35,696,784 +0.06(+0.44%)
Jun 27, 2006 12.76 12.80 12.58 12.63 38,828,852 -0.12(-0.91%)
Jun 26, 2006 12.99 12.99 12.71 12.75 56,397,408 +0.21(+1.63%)
Jun 23, 2006 12.58 12.63 12.47 12.54 40,158,452 -0.01(-0.04%)
Jun 22, 2006 12.61 12.74 12.54 12.55 42,050,076 -0.02(-0.18%)
Jun 21, 2006 12.73 12.86 12.54 12.57 70,982,792 -0.14(-1.13%)
Jun 20, 2006 12.84 12.85 12.66 12.72 86,069,192 -0.06(-0.48%)
Jun 19, 2006 13.02 13.08 12.68 12.78 50,193,736 -0.21(-1.58%)
Jun 16, 2006 12.97 13.10 12.88 12.98 55,911,192 -0.06(-0.42%)
Jun 15, 2006 12.93 13.10 12.83 13.04 48,501,544 +0.23(+1.82%)
Jun 14, 2006 12.75 12.85 12.73 12.80 52,460,036 +0.04(+0.30%)
Jun 13, 2006 12.85 13.02 12.76 12.77 55,843,512 -0.14(-1.07%)
Jun 12, 2006 13.05 13.11 12.86 12.90 36,232,272 -0.13(-1.02%)
Jun 09, 2006 13.10 13.17 13.00 13.04 54,982,436 -0.18(-1.38%)
Jun 08, 2006 13.13 13.24 12.92 13.22 62,427,096 -0.03(-0.21%)
Jun 07, 2006 13.31 13.40 13.24 13.25 48,521,940 +0.04(+0.29%)
Jun 06, 2006 13.32 13.48 13.11 13.21 47,878,708 -0.06(-0.42%)
Jun 05, 2006 13.46 13.53 13.21 13.26 46,229,292 -0.14(-1.03%)
Jun 02, 2006 13.30 13.41 13.23 13.40 38,971,792 +0.16(+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.