Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.147 9.182 9.068 9.111 7,248,710 -0.03(-0.30%)
Sep 28, 2006 9.123 9.194 9.072 9.139 8,075,371 +0.00(+0.04%)
Sep 27, 2006 9.068 9.147 8.982 9.135 7,467,122 +0.04(+0.48%)
Sep 26, 2006 9.072 9.155 9.013 9.092 7,667,501 +0.03(+0.35%)
Sep 25, 2006 9.025 9.107 8.915 9.060 8,421,782 +0.07(+0.74%)
Sep 22, 2006 8.800 9.037 8.789 8.993 9,559,298 +0.16(+1.83%)
Sep 21, 2006 8.899 8.938 8.714 8.832 11,634,965 -0.11(-1.19%)
Sep 20, 2006 8.741 8.946 8.741 8.938 12,791,021 +0.08(+0.89%)
Sep 19, 2006 8.938 8.989 8.820 8.859 9,020,635 -0.04(-0.40%)
Sep 18, 2006 8.859 8.922 8.769 8.895 8,715,621 +0.04(+0.40%)
Sep 15, 2006 9.135 9.139 8.698 8.859 15,080,528 -0.24(-2.68%)
Sep 14, 2006 9.037 9.119 8.982 9.104 9,321,331 +0.09(+0.96%)
Sep 13, 2006 8.918 9.048 8.781 9.017 10,450,974 +0.06(+0.66%)
Sep 12, 2006 9.391 9.391 8.903 8.958 20,984,994 -0.52(-5.52%)
Sep 11, 2006 9.450 9.509 9.367 9.482 8,600,828 +0.04(+0.38%)
Sep 08, 2006 9.300 9.474 9.210 9.446 8,123,117 +0.21(+2.26%)
Sep 07, 2006 9.296 9.352 9.190 9.237 6,352,971 -0.06(-0.59%)
Sep 06, 2006 9.245 9.352 9.226 9.293 7,097,600 +0.00(+0.00%)
Sep 05, 2006 9.348 9.450 9.293 9.293 10,605,639 -0.06(-0.67%)
Sep 01, 2006 9.403 9.430 9.320 9.356 4,366,699 -0.02(-0.21%)
Aug 31, 2006 9.296 9.419 9.241 9.375 5,715,769 +0.08(+0.85%)
Aug 30, 2006 9.320 9.367 9.226 9.296 5,920,212 -0.02(-0.21%)
Aug 29, 2006 9.245 9.363 9.194 9.316 9,805,137 +0.05(+0.55%)
Aug 28, 2006 9.135 9.312 9.135 9.265 6,300,400 +0.10(+1.07%)
Aug 25, 2006 9.096 9.202 9.084 9.167 4,935,330 +0.01(+0.13%)
Aug 24, 2006 9.033 9.214 9.033 9.155 8,968,825 +0.13(+1.44%)
Aug 23, 2006 9.025 9.080 8.989 9.025 4,394,889 -0.04(-0.39%)
Aug 22, 2006 9.253 9.253 8.982 9.060 9,065,333 -0.14(-1.54%)
Aug 21, 2006 9.182 9.233 9.131 9.202 6,004,021 +0.04(+0.39%)
Aug 18, 2006 9.415 9.415 9.064 9.167 12,134,517 -0.29(-3.04%)
Aug 17, 2006 9.167 9.470 9.147 9.454 12,536,292 +0.32(+3.45%)
Aug 16, 2006 9.135 9.178 9.025 9.139 5,349,295 +0.00(+0.00%)
Aug 15, 2006 9.214 9.253 9.017 9.139 8,000,197 -0.05(-0.51%)
Aug 14, 2006 8.997 9.249 8.985 9.186 6,596,525 +0.26(+2.87%)
Aug 11, 2006 9.025 9.044 8.899 8.930 5,897,355 -0.15(-1.65%)
Aug 10, 2006 8.828 9.080 8.824 9.080 7,112,330 +0.23(+2.58%)
Aug 09, 2006 8.985 9.029 8.816 8.852 9,626,599 -0.13(-1.45%)
Aug 08, 2006 9.013 9.088 8.918 8.982 12,678,006 +0.00(+0.00%)
Aug 07, 2006 9.009 9.017 8.899 8.982 6,050,243 -0.04(-0.39%)
Aug 04, 2006 8.985 9.096 8.982 9.017 5,967,704 +0.08(+0.88%)
Aug 03, 2006 8.911 8.989 8.871 8.938 7,773,659 +0.02(+0.18%)
Aug 02, 2006 8.911 8.950 8.831 8.922 8,224,957 +0.01(+0.09%)
Aug 01, 2006 9.009 9.025 8.867 8.915 6,618,874 -0.11(-1.26%)
Jul 31, 2006 9.056 9.072 8.970 9.029 7,968,197 -0.02(-0.22%)
Jul 28, 2006 9.104 9.111 9.017 9.048 10,892,875 +0.01(+0.09%)
Jul 27, 2006 9.100 9.135 8.978 9.041 10,416,688 -0.05(-0.52%)
Jul 26, 2006 9.100 9.119 9.025 9.088 10,741,765 -0.01(-0.09%)
Jul 25, 2006 9.100 9.143 9.052 9.096 10,925,637 +0.00(+0.04%)
Jul 24, 2006 9.104 9.147 9.048 9.092 16,310,742 -0.01(-0.13%)
Jul 21, 2006 9.056 9.115 8.950 9.104 15,493,478 +0.18(+2.03%)
Jul 20, 2006 8.859 8.958 8.812 8.922 14,425,295 +0.16(+1.84%)
Jul 19, 2006 8.663 8.808 8.651 8.761 16,276,202 +0.10(+1.18%)
Jul 18, 2006 8.663 8.686 8.505 8.659 11,586,712 -0.01(-0.09%)
Jul 17, 2006 8.631 8.674 8.552 8.666 10,589,131 +0.02(+0.18%)
Jul 14, 2006 8.564 8.686 8.537 8.651 13,126,002 +0.06(+0.73%)
Jul 13, 2006 8.564 8.635 8.454 8.588 8,599,558 +0.00(+0.05%)
Jul 12, 2006 8.643 8.674 8.552 8.584 9,354,855 -0.09(-1.00%)
Jul 11, 2006 8.631 8.702 8.592 8.670 11,081,318 +0.04(+0.41%)
Jul 10, 2006 8.580 8.694 8.576 8.635 8,434,988 +0.06(+0.64%)
Jul 07, 2006 8.604 8.643 8.564 8.580 7,721,596 -0.03(-0.32%)
Jul 06, 2006 8.572 8.682 8.560 8.607 6,150,052 +0.03(+0.32%)
Jul 05, 2006 8.611 8.615 8.477 8.580 8,284,894 -0.03(-0.32%)
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.