Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.64 14.85 14.51 14.52 825,400 -0.10(-0.68%)
Aug 30, 2006 14.61 14.73 14.50 14.62 829,700 -0.01(-0.07%)
Aug 29, 2006 14.78 14.86 14.47 14.63 969,100 +0.03(+0.21%)
Aug 28, 2006 14.53 14.72 14.25 14.60 935,900 +0.05(+0.34%)
Aug 25, 2006 14.30 14.67 14.30 14.55 1,126,800 +0.32(+2.25%)
Aug 24, 2006 14.31 14.46 13.91 14.23 2,331,500 -0.06(-0.42%)
Aug 23, 2006 15.17 15.24 14.29 14.29 2,183,300 -0.87(-5.74%)
Aug 22, 2006 15.20 15.39 14.92 15.16 783,900 -0.18(-1.17%)
Aug 21, 2006 15.20 15.41 15.15 15.34 1,173,300 -0.10(-0.65%)
Aug 18, 2006 15.50 15.64 15.24 15.44 759,400 -0.16(-1.03%)
Aug 17, 2006 15.65 15.99 15.43 15.60 1,331,800 +0.08(+0.52%)
Aug 16, 2006 15.45 15.73 15.34 15.52 1,952,700 +0.18(+1.17%)
Aug 15, 2006 15.50 15.54 15.15 15.34 2,491,600 +0.08(+0.52%)
Aug 14, 2006 15.28 15.50 15.06 15.26 1,331,300 -0.12(-0.78%)
Aug 11, 2006 15.65 15.70 15.26 15.38 1,060,300 -0.37(-2.35%)
Aug 10, 2006 15.56 15.75 15.48 15.75 1,136,400 -0.05(-0.32%)
Aug 09, 2006 16.19 16.32 15.69 15.80 973,900 -0.19(-1.19%)
Aug 08, 2006 15.89 16.27 15.78 15.99 1,186,500 +0.16(+1.01%)
Aug 07, 2006 15.69 16.12 15.65 15.83 813,500 +0.06(+0.38%)
Aug 04, 2006 16.19 16.45 15.74 15.77 2,486,700 -0.24(-1.50%)
Aug 03, 2006 15.42 16.10 15.42 16.01 1,409,400 +0.26(+1.65%)
Aug 02, 2006 15.70 15.98 15.56 15.75 2,049,100 +0.47(+3.08%)
Aug 01, 2006 15.54 15.54 15.16 15.28 1,538,000 -0.29(-1.86%)
Jul 31, 2006 15.78 15.83 15.48 15.57 1,788,500 -0.05(-0.32%)
Jul 28, 2006 15.14 15.80 15.09 15.62 1,965,800 +0.62(+4.13%)
Jul 27, 2006 15.05 15.25 14.83 15.00 1,132,600 +0.16(+1.08%)
Jul 26, 2006 14.75 15.03 14.53 14.84 1,083,600 -0.08(-0.54%)
Jul 25, 2006 14.60 14.98 14.43 14.92 1,573,800 +0.26(+1.77%)
Jul 24, 2006 14.48 14.66 14.27 14.66 1,555,800 +0.37(+2.59%)
Jul 21, 2006 14.85 14.88 14.19 14.29 1,632,100 -0.42(-2.86%)
Jul 20, 2006 15.27 15.36 14.52 14.71 1,658,000 -0.39(-2.58%)
Jul 19, 2006 14.04 15.28 14.04 15.10 2,702,500 +0.99(+7.02%)
Jul 18, 2006 14.20 14.33 13.88 14.11 1,114,400 +0.24(+1.73%)
Jul 17, 2006 14.15 14.30 13.81 13.87 1,416,300 -0.38(-2.67%)
Jul 14, 2006 14.44 14.53 13.96 14.25 1,978,800 -0.20(-1.38%)
Jul 13, 2006 14.90 14.96 14.25 14.45 2,049,100 -0.65(-4.30%)
Jul 12, 2006 15.37 15.37 15.04 15.10 1,803,800 -0.03(-0.20%)
Jul 11, 2006 14.70 15.27 14.40 15.13 1,658,800 +0.25(+1.68%)
Jul 10, 2006 14.95 15.12 14.75 14.88 609,300 +0.05(+0.34%)
Jul 07, 2006 14.77 15.05 14.65 14.83 1,267,400 -0.15(-1.00%)
Jul 06, 2006 14.93 15.14 14.82 14.98 1,221,600 +0.06(+0.40%)
Jul 05, 2006 15.02 15.16 14.62 14.92 1,375,000 -0.53(-3.43%)
Jul 03, 2006 15.24 15.50 15.17 15.45 1,117,500 +0.54(+3.62%)
Jun 30, 2006 15.18 15.30 14.71 14.91 1,722,700 +0.03(+0.20%)
Jun 29, 2006 14.20 14.93 14.16 14.88 1,646,300 +0.91(+6.51%)
Jun 28, 2006 13.75 14.06 13.70 13.97 1,433,200 +0.55(+4.10%)
Jun 27, 2006 13.71 14.00 13.37 13.42 1,290,700 -0.14(-1.03%)
Jun 26, 2006 13.65 13.86 13.45 13.56 1,068,000 +0.15(+1.12%)
Jun 23, 2006 13.20 13.69 13.07 13.41 1,161,100 +0.07(+0.52%)
Jun 22, 2006 13.34 13.49 13.04 13.34 1,051,500 +0.02(+0.15%)
Jun 21, 2006 12.83 13.40 12.73 13.32 1,982,400 +0.49(+3.82%)
Jun 20, 2006 13.10 13.17 12.70 12.83 1,797,200 -0.01(-0.08%)
Jun 19, 2006 13.40 13.49 12.67 12.84 1,931,700 -0.28(-2.13%)
Jun 16, 2006 13.10 13.26 12.87 13.12 1,706,800 -0.22(-1.65%)
Jun 15, 2006 13.10 13.42 12.69 13.34 1,853,900 +0.91(+7.32%)
Jun 14, 2006 12.20 12.69 12.06 12.43 2,246,300 +0.20(+1.64%)
Jun 13, 2006 12.25 12.83 11.90 12.23 3,240,600 -0.55(-4.30%)
Jun 12, 2006 13.35 13.49 12.76 12.78 1,757,700 -0.70(-5.19%)
Jun 09, 2006 14.19 14.19 13.43 13.48 1,439,100 -0.17(-1.25%)
Jun 08, 2006 13.25 13.75 13.02 13.65 2,332,700 +0.02(+0.15%)
Jun 07, 2006 13.99 14.27 13.48 13.63 1,386,800 -0.35(-2.50%)
Jun 06, 2006 14.01 14.15 13.65 13.98 2,100,700 -0.25(-1.76%)
Jun 05, 2006 14.56 14.65 14.10 14.23 1,731,600 -0.52(-3.53%)
Jun 02, 2006 15.20 15.20 14.26 14.75 1,694,800 +0.15(+1.03%)
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.