Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.164 9.164 9.096 9.125 868,096 +0.01(+0.11%)
Sep 28, 2006 9.149 9.162 9.067 9.116 662,386 -0.06(-0.62%)
Sep 27, 2006 9.219 9.229 9.129 9.172 456,676 -0.04(-0.49%)
Sep 26, 2006 9.110 9.238 9.110 9.217 617,815 +0.12(+1.33%)
Sep 25, 2006 9.038 9.122 9.009 9.096 827,639 +0.07(+0.75%)
Sep 22, 2006 9.096 9.118 9.015 9.028 749,812 -0.05(-0.58%)
Sep 21, 2006 9.159 9.174 9.079 9.081 991,864 -0.06(-0.64%)
Sep 20, 2006 9.104 9.186 9.104 9.139 1,205,117 +0.05(+0.56%)
Sep 19, 2006 9.139 9.145 9.046 9.089 1,016,550 -0.09(-1.00%)
Sep 18, 2006 9.236 9.322 9.178 9.180 973,008 -0.10(-1.05%)
Sep 15, 2006 9.293 9.370 9.275 9.277 1,172,204 +0.04(+0.46%)
Sep 14, 2006 9.314 9.330 9.232 9.234 1,190,032 -0.08(-0.86%)
Sep 13, 2006 9.318 9.353 9.285 9.314 1,740,306 +0.01(+0.13%)
Sep 12, 2006 9.153 9.306 9.153 9.302 903,066 +0.16(+1.74%)
Sep 11, 2006 9.145 9.155 9.100 9.143 1,048,435 -0.00(-0.02%)
Sep 08, 2006 9.083 9.166 9.048 9.145 627,072 +0.09(+0.99%)
Sep 07, 2006 9.110 9.110 9.032 9.055 390,506 -0.05(-0.60%)
Sep 06, 2006 9.141 9.178 9.077 9.110 788,554 -0.08(-0.87%)
Sep 05, 2006 9.211 9.236 9.172 9.190 970,951 +0.04(+0.47%)
Sep 01, 2006 9.133 9.166 9.067 9.147 717,584 +0.06(+0.68%)
Aug 31, 2006 9.050 9.089 9.048 9.085 574,616 +0.05(+0.60%)
Aug 30, 2006 9.083 9.083 9.005 9.030 625,358 -0.01(-0.13%)
Aug 29, 2006 8.984 9.042 8.939 9.042 1,271,287 +0.11(+1.26%)
Aug 28, 2006 8.997 9.009 8.910 8.929 1,262,716 -0.07(-0.74%)
Aug 25, 2006 8.962 9.017 8.923 8.995 674,385 +0.03(+0.37%)
Aug 24, 2006 8.937 8.993 8.921 8.962 1,390,942 +0.04(+0.39%)
Aug 23, 2006 9.087 9.089 8.900 8.927 1,101,576 -0.14(-1.54%)
Aug 22, 2006 9.052 9.098 9.026 9.067 1,238,031 +0.02(+0.24%)
Aug 21, 2006 9.022 9.057 9.007 9.046 1,687,850 +0.02(+0.26%)
Aug 18, 2006 8.984 9.028 8.945 9.022 1,830,133 +0.05(+0.56%)
Aug 17, 2006 8.880 8.999 8.880 8.972 2,200,068 +0.09(+1.03%)
Aug 16, 2006 8.783 8.890 8.764 8.880 2,052,642 +0.17(+1.94%)
Aug 15, 2006 8.651 8.733 8.651 8.711 957,579 +0.12(+1.40%)
Aug 14, 2006 8.630 8.704 8.540 8.591 1,124,890 +0.06(+0.68%)
Aug 11, 2006 8.369 8.608 8.369 8.532 781,012 -0.01(-0.14%)
Aug 10, 2006 8.459 8.591 8.422 8.544 1,763,620 -0.12(-1.37%)
Aug 09, 2006 8.768 8.824 8.661 8.663 950,380 -0.07(-0.76%)
Aug 08, 2006 8.634 8.762 8.624 8.729 1,637,451 +0.13(+1.56%)
Aug 07, 2006 8.655 8.670 8.499 8.595 1,557,910 -0.11(-1.27%)
Aug 04, 2006 8.859 8.945 8.684 8.705 1,070,034 -0.13(-1.45%)
Aug 03, 2006 8.742 8.923 8.740 8.834 3,108,277 +0.09(+1.05%)
Aug 02, 2006 8.556 8.810 8.556 8.742 4,910,639 +0.57(+6.97%)
Aug 01, 2006 8.237 8.280 8.143 8.173 1,202,031 -0.02(-0.19%)
Jul 31, 2006 8.145 8.200 8.099 8.188 610,615 +0.06(+0.74%)
Jul 28, 2006 8.083 8.179 8.083 8.128 541,702 +0.06(+0.70%)
Jul 27, 2006 8.175 8.225 8.062 8.072 495,075 -0.09(-1.12%)
Jul 26, 2006 8.103 8.184 8.077 8.163 764,555 +0.04(+0.55%)
Jul 25, 2006 8.177 8.184 8.079 8.118 858,496 -0.06(-0.69%)
Jul 24, 2006 8.066 8.188 8.081 8.175 435,419 +0.11(+1.37%)
Jul 21, 2006 8.143 8.147 8.042 8.064 529,360 -0.08(-0.96%)
Jul 20, 2006 8.023 8.147 8.023 8.142 1,216,431 +0.12(+1.50%)
Jul 19, 2006 8.002 8.064 7.978 8.021 1,488,311 +0.04(+0.49%)
Jul 18, 2006 8.027 8.027 7.918 7.982 929,123 -0.04(-0.46%)
Jul 17, 2006 8.066 8.099 7.970 8.019 733,013 -0.05(-0.58%)
Jul 14, 2006 8.110 8.110 8.054 8.066 952,780 -0.04(-0.55%)
Jul 13, 2006 8.233 8.237 8.087 8.110 1,007,635 -0.12(-1.49%)
Jul 12, 2006 8.219 8.252 8.188 8.233 1,185,917 -0.02(-0.24%)
Jul 11, 2006 8.245 8.262 8.186 8.252 749,469 -0.01(-0.09%)
Jul 10, 2006 8.313 8.328 8.235 8.260 925,352 -0.02(-0.26%)
Jul 07, 2006 8.276 8.338 8.245 8.282 728,213 +0.01(+0.09%)
Jul 06, 2006 8.237 8.299 8.235 8.274 1,453,340 +0.03(+0.33%)
Jul 05, 2006 8.449 8.449 8.217 8.247 1,153,004 -0.20(-2.39%)
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.