Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.00 10.07 9.929 9.952 508,014 -0.10(-0.97%)
Sep 28, 2006 9.997 10.06 9.877 10.05 575,536 +0.04(+0.37%)
Sep 27, 2006 9.922 10.19 9.734 10.01 775,121 -0.47(-4.51%)
Sep 26, 2006 10.55 10.57 10.15 10.48 513,817 -0.20(-1.89%)
Sep 25, 2006 10.39 10.85 10.39 10.69 673,685 +0.36(+3.49%)
Sep 22, 2006 10.30 10.37 10.27 10.33 494,860 -0.02(-0.22%)
Sep 21, 2006 10.27 10.42 10.21 10.35 653,230 +0.12(+1.17%)
Sep 20, 2006 10.27 10.30 10.14 10.23 369,118 +0.07(+0.66%)
Sep 19, 2006 10.20 10.35 9.847 10.16 550,858 -0.04(-0.37%)
Sep 18, 2006 10.36 10.39 10.20 10.20 313,971 -0.16(-1.52%)
Sep 15, 2006 10.49 10.50 10.30 10.36 458,569 -0.07(-0.65%)
Sep 14, 2006 10.34 10.45 10.31 10.42 692,980 +0.04(+0.36%)
Sep 13, 2006 10.37 10.42 10.31 10.39 378,155 -0.01(-0.07%)
Sep 12, 2006 10.14 10.48 10.12 10.39 543,728 +0.29(+2.82%)
Sep 11, 2006 10.11 10.24 9.989 10.11 202,944 -0.02(-0.15%)
Sep 08, 2006 10.27 10.29 10.12 10.12 178,571 -0.15(-1.46%)
Sep 07, 2006 10.25 10.33 10.12 10.27 784,595 -0.01(-0.07%)
Sep 06, 2006 10.42 10.42 10.28 10.28 208,005 -0.13(-1.30%)
Sep 05, 2006 10.36 10.45 10.19 10.42 291,152 +0.11(+1.09%)
Sep 01, 2006 10.39 10.45 10.14 10.30 330,128 -0.04(-0.36%)
Aug 31, 2006 10.49 10.60 10.31 10.34 501,780 -0.14(-1.36%)
Aug 30, 2006 10.50 10.50 10.19 10.48 466,763 +0.00(+0.00%)
Aug 29, 2006 10.21 10.50 10.12 10.48 491,346 +0.27(+2.64%)
Aug 28, 2006 10.03 10.31 10.02 10.21 460,277 +0.16(+1.64%)
Aug 25, 2006 9.764 10.24 9.764 10.05 339,912 +0.24(+2.45%)
Aug 24, 2006 9.914 9.974 9.644 9.809 228,922 -0.10(-1.06%)
Aug 23, 2006 9.974 10.00 9.719 9.914 255,209 -0.07(-0.75%)
Aug 22, 2006 9.937 10.10 9.907 9.989 284,303 +0.06(+0.60%)
Aug 21, 2006 9.847 9.959 9.779 9.929 443,767 -0.01(-0.08%)
Aug 18, 2006 9.854 10.09 9.749 9.937 801,595 -0.16(-1.63%)
Aug 17, 2006 9.667 10.14 9.659 10.10 818,995 +0.42(+4.34%)
Aug 16, 2006 9.464 9.877 9.397 9.682 1,082,549 +0.18(+1.89%)
Aug 15, 2006 9.337 9.539 9.337 9.502 645,228 +0.33(+3.60%)
Aug 14, 2006 9.262 9.292 9.097 9.172 250,575 -0.06(-0.65%)
Aug 11, 2006 9.262 9.277 9.074 9.232 258,664 +0.02(+0.24%)
Aug 10, 2006 9.119 9.277 8.992 9.209 561,121 +0.04(+0.41%)
Aug 09, 2006 9.194 9.367 9.089 9.172 569,720 +0.14(+1.58%)
Aug 08, 2006 9.052 9.224 8.924 9.029 451,849 +0.03(+0.33%)
Aug 07, 2006 9.037 9.082 8.879 8.999 246,808 -0.07(-0.83%)
Aug 04, 2006 9.157 9.314 8.984 9.074 228,328 -0.08(-0.90%)
Aug 03, 2006 9.029 9.224 8.969 9.157 270,714 +0.10(+1.08%)
Aug 02, 2006 9.119 9.179 8.999 9.059 212,331 -0.04(-0.49%)
Aug 01, 2006 9.157 9.307 8.947 9.104 319,407 -0.19(-2.02%)
Jul 31, 2006 9.344 9.344 9.179 9.292 318,349 -0.04(-0.40%)
Jul 28, 2006 9.007 9.374 9.007 9.329 787,738 +0.33(+3.67%)
Jul 27, 2006 9.119 9.119 8.857 8.999 448,335 -0.05(-0.58%)
Jul 26, 2006 9.014 9.112 8.699 9.052 570,849 +0.04(+0.42%)
Jul 25, 2006 8.834 9.037 8.632 9.014 362,413 +0.15(+1.69%)
Jul 24, 2006 8.729 8.954 8.707 8.864 269,215 +0.13(+1.55%)
Jul 21, 2006 8.774 8.857 8.684 8.729 441,642 -0.06(-0.68%)
Jul 20, 2006 8.984 9.037 8.752 8.789 446,243 -0.16(-1.84%)
Jul 19, 2006 8.887 9.022 8.819 8.954 398,643 +0.11(+1.27%)
Jul 18, 2006 8.857 9.007 8.782 8.842 353,498 +0.04(+0.43%)
Jul 17, 2006 8.722 8.864 8.677 8.804 504,997 +0.00(+0.00%)
Jul 14, 2006 8.947 8.947 8.707 8.804 377,625 -0.14(-1.59%)
Jul 13, 2006 9.187 9.194 8.842 8.947 505,643 -0.20(-2.21%)
Jul 12, 2006 9.344 9.359 9.089 9.149 468,794 -0.16(-1.77%)
Jul 11, 2006 9.277 9.359 9.179 9.314 548,814 +0.03(+0.32%)
Jul 10, 2006 9.157 9.337 9.119 9.284 427,843 +0.18(+1.98%)
Jul 07, 2006 9.157 9.337 9.082 9.104 228,948 -0.08(-0.90%)
Jul 06, 2006 9.322 9.509 9.082 9.187 406,096 -0.10(-1.05%)
Jul 05, 2006 9.659 9.682 9.112 9.284 432,856 -0.22(-2.37%)
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.