Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 13.40 13.53 13.34 13.37 64,917,496 +0.00(+0.00%)
Jul 31, 2006 13.61 13.72 13.33 13.37 100,994,736 -0.06(-0.46%)
Jul 28, 2006 13.22 13.53 13.21 13.43 91,267,616 +0.24(+1.79%)
Jul 27, 2006 12.97 13.21 12.93 13.20 69,846,072 +0.28(+2.15%)
Jul 26, 2006 12.81 13.00 12.80 12.92 55,267,928 +0.08(+0.60%)
Jul 25, 2006 12.71 12.93 12.71 12.84 57,889,644 +0.09(+0.69%)
Jul 24, 2006 12.35 12.83 12.25 12.75 92,165,752 +0.49(+4.03%)
Jul 21, 2006 12.25 12.37 12.19 12.26 72,158,176 +0.06(+0.51%)
Jul 20, 2006 12.16 12.28 12.09 12.20 65,083,676 +0.21(+1.76%)
Jul 19, 2006 11.67 12.03 11.65 11.99 65,338,868 +0.37(+3.19%)
Jul 18, 2006 11.61 11.71 11.49 11.62 52,040,584 +0.09(+0.76%)
Jul 17, 2006 11.53 11.66 11.46 11.53 45,852,948 -0.01(-0.04%)
Jul 14, 2006 11.77 11.77 11.40 11.54 55,168,416 -0.23(-1.97%)
Jul 13, 2006 11.91 11.93 11.68 11.77 49,672,896 -0.16(-1.34%)
Jul 12, 2006 12.04 12.08 11.90 11.93 32,737,558 -0.16(-1.32%)
Jul 11, 2006 12.23 12.26 11.95 12.09 53,556,784 -0.20(-1.59%)
Jul 10, 2006 12.27 12.33 12.22 12.28 27,630,756 +0.10(+0.80%)
Jul 07, 2006 12.25 12.30 12.14 12.18 33,957,552 +0.00(+0.00%)
Jul 06, 2006 12.23 12.31 12.14 12.18 39,271,540 +0.00(+0.00%)
Jul 05, 2006 12.11 12.19 12.05 12.18 58,378,656 +0.05(+0.42%)
Jul 03, 2006 12.11 12.20 12.04 12.13 30,667,626 +0.06(+0.47%)
Jun 30, 2006 11.99 12.25 11.98 12.08 61,059,652 +0.12(+0.99%)
Jun 29, 2006 11.83 11.99 11.77 11.96 50,591,052 +0.17(+1.48%)
Jun 28, 2006 11.80 11.84 11.74 11.78 38,441,820 +0.05(+0.44%)
Jun 27, 2006 11.85 11.89 11.68 11.73 41,814,740 -0.11(-0.91%)
Jun 26, 2006 12.07 12.07 11.80 11.84 60,734,292 +0.19(+1.63%)
Jun 23, 2006 11.68 11.73 11.58 11.65 43,246,588 -0.01(-0.04%)
Jun 22, 2006 11.71 11.83 11.64 11.65 45,283,672 -0.02(-0.18%)
Jun 21, 2006 11.82 11.94 11.65 11.67 76,441,280 -0.13(-1.13%)
Jun 20, 2006 11.92 11.94 11.75 11.81 92,687,808 -0.06(-0.48%)
Jun 19, 2006 12.09 12.14 11.78 11.86 54,053,568 -0.19(-1.58%)
Jun 16, 2006 12.04 12.17 11.96 12.05 60,210,688 -0.05(-0.42%)
Jun 15, 2006 12.01 12.16 11.91 12.11 52,231,252 +0.22(+1.82%)
Jun 14, 2006 11.84 11.93 11.82 11.89 56,494,144 +0.04(+0.30%)
Jun 13, 2006 11.94 12.09 11.85 11.85 60,137,804 -0.13(-1.07%)
Jun 12, 2006 12.12 12.17 11.94 11.98 39,018,484 -0.12(-1.02%)
Jun 09, 2006 12.17 12.23 12.07 12.11 59,210,512 -0.17(-1.38%)
Jun 08, 2006 12.19 12.29 12.00 12.28 67,227,656 -0.03(-0.21%)
Jun 07, 2006 12.36 12.44 12.29 12.30 52,253,216 +0.04(+0.29%)
Jun 06, 2006 12.37 12.51 12.17 12.27 51,560,516 -0.05(-0.42%)
Jun 05, 2006 12.50 12.56 12.27 12.32 49,784,264 -0.13(-1.03%)
Jun 02, 2006 12.35 12.45 12.28 12.45 41,968,672 +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.