Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.73 15.83 15.65 15.71 43,256,012 +0.03(+0.21%)
Sep 28, 2006 15.70 15.76 15.58 15.68 37,263,604 -0.06(-0.39%)
Sep 27, 2006 15.65 15.79 15.63 15.74 43,130,744 +0.01(+0.03%)
Sep 26, 2006 15.66 15.74 15.63 15.73 46,478,292 +0.03(+0.18%)
Sep 25, 2006 15.67 15.78 15.58 15.71 45,969,644 +0.11(+0.67%)
Sep 22, 2006 15.63 15.65 15.53 15.60 34,989,312 -0.03(-0.18%)
Sep 21, 2006 15.77 15.78 15.57 15.63 49,131,816 -0.14(-0.91%)
Sep 20, 2006 15.60 15.79 15.60 15.77 49,251,308 +0.15(+0.96%)
Sep 19, 2006 15.60 15.63 15.40 15.62 38,488,656 +0.02(+0.14%)
Sep 18, 2006 15.62 15.63 15.48 15.60 38,246,608 +0.07(+0.43%)
Sep 15, 2006 15.64 15.70 15.52 15.53 49,778,728 -0.09(-0.57%)
Sep 14, 2006 15.55 15.64 15.41 15.62 37,309,272 +0.01(+0.04%)
Sep 13, 2006 15.58 15.70 15.56 15.62 39,835,724 -0.03(-0.21%)
Sep 12, 2006 15.50 15.70 15.46 15.65 67,907,928 +0.21(+1.33%)
Sep 11, 2006 15.24 15.45 15.24 15.45 36,789,252 +0.16(+1.05%)
Sep 08, 2006 15.18 15.37 15.18 15.29 32,505,816 +0.08(+0.51%)
Sep 07, 2006 15.32 15.35 15.14 15.21 47,403,712 -0.15(-0.97%)
Sep 06, 2006 15.42 15.51 15.34 15.36 54,005,488 -0.07(-0.43%)
Sep 05, 2006 15.44 15.45 15.31 15.42 36,412,548 -0.07(-0.43%)
Sep 01, 2006 15.40 15.50 15.28 15.49 42,429,324 +0.22(+1.45%)
Aug 31, 2006 15.36 15.42 15.24 15.27 41,583,864 -0.09(-0.61%)
Aug 30, 2006 15.29 15.45 15.29 15.36 46,557,352 +0.07(+0.47%)
Aug 29, 2006 15.23 15.37 15.23 15.29 38,317,724 +0.03(+0.22%)
Aug 28, 2006 15.04 15.37 15.01 15.26 51,346,908 +0.17(+1.14%)
Aug 25, 2006 15.03 15.15 14.96 15.09 29,577,390 -0.01(-0.04%)
Aug 24, 2006 15.07 15.15 14.96 15.09 40,149,796 +0.06(+0.37%)
Aug 23, 2006 14.89 15.04 14.88 15.04 38,248,952 +0.09(+0.59%)
Aug 22, 2006 14.76 15.01 14.76 14.95 44,715,172 +0.19(+1.28%)
Aug 21, 2006 14.84 15.16 14.73 14.76 43,597,336 -0.23(-1.52%)
Aug 18, 2006 14.95 15.00 14.77 14.99 47,908,392 +0.03(+0.19%)
Aug 17, 2006 14.83 15.03 14.79 14.96 54,759,796 +0.14(+0.93%)
Aug 16, 2006 14.62 14.85 14.60 14.82 53,138,908 +0.19(+1.33%)
Aug 15, 2006 14.50 14.68 14.48 14.63 39,682,300 +0.18(+1.23%)
Aug 14, 2006 14.34 14.57 14.32 14.45 40,415,672 +0.14(+1.01%)
Aug 11, 2006 14.31 14.34 14.14 14.30 29,414,760 -0.08(-0.58%)
Aug 10, 2006 14.38 14.43 14.19 14.39 42,543,220 -0.10(-0.69%)
Aug 09, 2006 14.48 14.57 14.41 14.49 60,054,932 -0.01(-0.04%)
Aug 08, 2006 14.43 14.54 14.39 14.49 63,197,972 +0.06(+0.42%)
Aug 07, 2006 14.38 14.47 14.37 14.43 49,710,860 +0.04(+0.27%)
Aug 04, 2006 14.34 14.42 14.25 14.39 57,162,604 +0.26(+1.84%)
Aug 03, 2006 14.17 14.24 14.08 14.13 51,263,336 -0.06(-0.39%)
Aug 02, 2006 14.52 14.66 14.03 14.19 109,860,736 -0.21(-1.46%)
Aug 01, 2006 14.43 14.57 14.36 14.40 60,288,136 +0.00(+0.00%)
Jul 31, 2006 14.65 14.77 14.35 14.40 93,792,656 -0.07(-0.46%)
Jul 28, 2006 14.24 14.57 14.22 14.47 84,759,192 +0.25(+1.79%)
Jul 27, 2006 13.96 14.22 13.92 14.21 64,865,248 +0.30(+2.15%)
Jul 26, 2006 13.79 13.99 13.78 13.91 51,326,692 +0.08(+0.60%)
Jul 25, 2006 13.68 13.92 13.68 13.83 53,761,452 +0.09(+0.69%)
Jul 24, 2006 13.30 13.82 13.19 13.73 85,593,280 +0.53(+4.03%)
Jul 21, 2006 13.19 13.32 13.12 13.20 67,012,468 +0.07(+0.51%)
Jul 20, 2006 13.10 13.22 13.02 13.14 60,442,464 +0.23(+1.76%)
Jul 19, 2006 12.57 12.96 12.55 12.91 60,679,460 +0.40(+3.19%)
Jul 18, 2006 12.50 12.61 12.37 12.51 48,329,496 +0.09(+0.76%)
Jul 17, 2006 12.41 12.55 12.34 12.42 42,583,108 -0.01(-0.05%)
Jul 14, 2006 12.67 12.67 12.28 12.42 51,234,276 -0.25(-1.97%)
Jul 13, 2006 12.83 12.84 12.58 12.67 46,130,648 -0.17(-1.34%)
Jul 12, 2006 12.97 13.01 12.81 12.84 30,402,996 -0.17(-1.32%)
Jul 11, 2006 13.17 13.20 12.86 13.01 49,737,572 -0.21(-1.59%)
Jul 10, 2006 13.21 13.27 13.16 13.22 25,660,368 +0.11(+0.80%)
Jul 07, 2006 13.19 13.24 13.07 13.12 31,535,992 +0.00(+0.00%)
Jul 06, 2006 13.17 13.26 13.07 13.12 36,471,032 +0.00(+0.00%)
Jul 05, 2006 13.04 13.12 12.98 13.12 54,215,588 +0.06(+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.