Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.90 10.91 10.31 10.63 79,159,344 -0.24(-2.21%)
Aug 30, 2006 10.45 10.90 10.32 10.87 75,073,808 +0.49(+4.71%)
Aug 29, 2006 9.929 10.48 9.799 10.38 69,952,288 +0.53(+5.35%)
Aug 28, 2006 9.925 9.990 9.795 9.852 46,786,740 +0.19(+1.94%)
Aug 25, 2006 9.799 9.852 9.646 9.665 37,514,992 -0.18(-1.87%)
Aug 24, 2006 10.08 10.14 9.787 9.848 54,634,444 -0.47(-4.52%)
Aug 23, 2006 10.49 10.61 10.22 10.31 31,635,952 -0.16(-1.53%)
Aug 22, 2006 10.26 10.66 10.22 10.47 54,291,176 +0.26(+2.54%)
Aug 21, 2006 10.35 10.39 10.16 10.22 36,744,140 -0.19(-1.87%)
Aug 18, 2006 10.57 10.60 10.28 10.41 48,376,244 -0.16(-1.52%)
Aug 17, 2006 9.875 10.60 9.833 10.57 95,570,520 +0.71(+7.17%)
Aug 16, 2006 9.581 9.902 9.550 9.864 55,288,416 +0.34(+3.57%)
Aug 15, 2006 9.394 9.539 9.081 9.524 59,165,844 +0.28(+3.02%)
Aug 14, 2006 9.390 9.485 9.245 9.245 33,141,428 +0.00(+0.00%)
Aug 11, 2006 9.547 9.550 9.176 9.245 39,925,100 -0.24(-2.58%)
Aug 10, 2006 9.359 9.531 9.336 9.489 23,488,128 +0.10(+1.02%)
Aug 09, 2006 9.741 9.787 9.363 9.394 47,989,948 -0.21(-2.23%)
Aug 08, 2006 9.233 9.654 9.210 9.608 65,931,192 +0.39(+4.27%)
Aug 07, 2006 9.245 9.310 9.123 9.214 26,476,674 -0.03(-0.33%)
Aug 04, 2006 9.378 9.657 9.180 9.245 52,224,848 +0.05(+0.54%)
Aug 03, 2006 8.744 9.344 8.721 9.195 59,081,096 +0.41(+4.70%)
Aug 02, 2006 9.054 9.084 8.733 8.783 65,966,044 -0.25(-2.79%)
Aug 01, 2006 9.081 9.153 8.977 9.035 33,422,168 -0.16(-1.74%)
Jul 31, 2006 9.252 9.317 9.039 9.195 56,714,460 -0.14(-1.47%)
Jul 28, 2006 9.092 9.348 8.943 9.333 58,540,396 +0.28(+3.08%)
Jul 27, 2006 9.371 9.482 9.039 9.054 51,044,460 -0.28(-2.99%)
Jul 26, 2006 9.356 9.398 9.180 9.333 52,379,848 -0.09(-0.93%)
Jul 25, 2006 9.753 9.780 9.359 9.421 49,567,116 -0.18(-1.87%)
Jul 24, 2006 9.352 9.638 9.187 9.600 57,925,344 +0.25(+2.66%)
Jul 21, 2006 9.367 9.485 9.291 9.352 55,630,728 -0.07(-0.73%)
Jul 20, 2006 10.39 10.41 9.417 9.421 110,272,136 -0.49(-4.90%)
Jul 19, 2006 9.944 10.23 9.780 9.906 97,338,896 -0.25(-2.48%)
Jul 18, 2006 10.11 10.31 9.837 10.16 43,021,192 +0.01(+0.11%)
Jul 17, 2006 9.768 10.19 9.741 10.15 50,911,848 +0.37(+3.83%)
Jul 14, 2006 10.16 10.20 9.741 9.772 66,119,368 -0.38(-3.76%)
Jul 13, 2006 10.31 10.43 10.15 10.15 37,019,812 -0.24(-2.35%)
Jul 12, 2006 10.55 10.68 10.29 10.40 45,308,940 -0.22(-2.09%)
Jul 11, 2006 10.33 10.67 10.21 10.62 63,164,348 +0.31(+3.04%)
Jul 10, 2006 10.28 10.33 10.18 10.31 42,159,812 +0.14(+1.35%)
Jul 07, 2006 10.22 10.43 10.15 10.17 69,246,080 -0.09(-0.86%)
Jul 06, 2006 10.85 10.86 10.25 10.26 111,511,120 -0.58(-5.32%)
Jul 05, 2006 11.11 11.12 10.83 10.83 34,107,436 -0.32(-2.88%)
Jul 03, 2006 11.25 11.26 11.12 11.15 11,221,090 -0.03(-0.31%)
Jun 30, 2006 11.29 11.33 11.07 11.19 38,226,300 +0.01(+0.10%)
Jun 29, 2006 11.13 11.21 10.86 11.18 51,122,464 +0.19(+1.77%)
Jun 28, 2006 10.83 11.06 10.78 10.98 31,354,838 +0.19(+1.77%)
Jun 27, 2006 11.35 11.38 10.77 10.79 63,853,692 -0.56(-4.95%)
Jun 26, 2006 11.45 11.50 11.31 11.35 26,904,108 -0.11(-0.93%)
Jun 23, 2006 11.56 11.57 11.39 11.46 36,757,604 -0.00(-0.03%)
Jun 22, 2006 11.66 11.76 11.45 11.46 29,388,302 -0.28(-2.37%)
Jun 21, 2006 11.53 11.80 11.50 11.74 37,493,724 +0.22(+1.89%)
Jun 20, 2006 11.49 11.65 11.43 11.53 25,873,442 +0.02(+0.20%)
Jun 19, 2006 11.62 11.77 11.46 11.50 36,720,552 -0.06(-0.56%)
Jun 16, 2006 11.71 11.80 11.50 11.57 36,916,892 -0.17(-1.48%)
Jun 15, 2006 11.73 11.83 11.48 11.74 60,995,256 +0.03(+0.25%)
Jun 14, 2006 11.67 11.87 11.57 11.71 32,331,594 +0.06(+0.49%)
Jun 13, 2006 11.51 11.92 11.50 11.66 48,675,532 +0.15(+1.33%)
Jun 12, 2006 11.73 11.88 11.48 11.50 27,818,374 -0.18(-1.54%)
Jun 09, 2006 11.88 11.99 11.59 11.68 35,976,804 -0.24(-2.05%)
Jun 08, 2006 12.16 12.26 11.57 11.93 58,271,036 -0.26(-2.16%)
Jun 07, 2006 12.04 12.50 12.04 12.19 39,438,500 +0.12(+1.01%)
Jun 06, 2006 12.52 12.58 12.00 12.07 54,872,340 -0.35(-2.80%)
Jun 05, 2006 12.35 12.45 12.25 12.42 33,288,004 -0.05(-0.40%)
Jun 02, 2006 12.57 12.76 12.24 12.47 36,256,508 -0.17(-1.36%)
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.