Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.83 16.94 16.60 16.61 12,455,282 -0.22(-1.29%)
Sep 28, 2006 16.77 16.83 16.50 16.83 12,234,989 +0.22(+1.35%)
Sep 27, 2006 16.50 16.80 16.45 16.60 16,477,277 +0.05(+0.33%)
Sep 26, 2006 16.22 16.62 16.13 16.55 19,508,764 +0.37(+2.31%)
Sep 25, 2006 16.34 16.37 15.95 16.17 17,920,716 -0.07(-0.42%)
Sep 22, 2006 15.98 16.27 15.83 16.24 12,034,095 +0.19(+1.19%)
Sep 21, 2006 16.49 16.66 15.97 16.05 24,347,854 -0.52(-3.12%)
Sep 20, 2006 16.11 16.66 16.07 16.57 33,241,272 +0.74(+4.69%)
Sep 19, 2006 15.65 16.07 15.48 15.83 27,975,850 +0.31(+2.02%)
Sep 18, 2006 15.84 15.88 15.43 15.51 12,889,401 -0.18(-1.17%)
Sep 15, 2006 15.82 15.85 15.50 15.70 18,838,626 +0.12(+0.74%)
Sep 14, 2006 15.31 15.68 15.28 15.58 16,944,610 +0.28(+1.82%)
Sep 13, 2006 15.41 15.54 15.17 15.30 17,255,576 -0.05(-0.35%)
Sep 12, 2006 14.96 15.48 14.83 15.36 23,230,814 +0.59(+4.01%)
Sep 11, 2006 14.63 14.94 14.49 14.77 20,184,044 -0.03(-0.18%)
Sep 08, 2006 14.65 14.88 14.57 14.79 16,732,252 +0.24(+1.64%)
Sep 07, 2006 14.77 14.83 14.41 14.55 19,018,064 -0.35(-2.37%)
Sep 06, 2006 14.94 15.45 14.83 14.91 31,506,266 -0.31(-2.06%)
Sep 05, 2006 14.87 15.32 14.71 15.22 19,514,200 +0.25(+1.68%)
Sep 01, 2006 15.18 15.24 14.80 14.97 16,181,447 -0.16(-1.03%)
Aug 31, 2006 15.58 15.58 15.04 15.13 18,506,938 -0.29(-1.85%)
Aug 30, 2006 15.02 15.64 15.01 15.41 26,963,886 +0.44(+2.91%)
Aug 29, 2006 14.79 15.07 14.73 14.98 22,349,790 +0.29(+1.95%)
Aug 28, 2006 14.83 14.88 14.54 14.69 14,761,522 -0.14(-0.96%)
Aug 25, 2006 14.59 15.47 14.53 14.83 23,039,766 +0.35(+2.44%)
Aug 24, 2006 14.43 14.63 14.19 14.48 15,674,142 +0.33(+2.36%)
Aug 23, 2006 14.17 14.31 13.93 14.15 14,539,171 +0.16(+1.17%)
Aug 22, 2006 14.18 14.36 13.98 13.98 10,830,201 -0.19(-1.34%)
Aug 21, 2006 13.96 14.24 13.96 14.17 12,393,853 -0.11(-0.76%)
Aug 18, 2006 14.36 14.41 13.94 14.28 15,973,205 +0.01(+0.05%)
Aug 17, 2006 14.17 14.66 14.13 14.28 22,435,174 +0.11(+0.77%)
Aug 16, 2006 13.95 14.24 13.85 14.17 21,803,834 +0.51(+3.74%)
Aug 15, 2006 13.34 13.75 13.34 13.66 26,181,618 +0.65(+4.97%)
Aug 14, 2006 13.06 13.26 12.87 13.01 21,707,134 +0.12(+0.90%)
Aug 11, 2006 12.38 12.94 12.34 12.89 23,582,782 +0.38(+3.05%)
Aug 10, 2006 12.11 12.51 12.09 12.51 20,885,482 +0.39(+3.20%)
Aug 09, 2006 12.42 12.53 11.95 12.13 31,959,784 -0.13(-1.06%)
Aug 08, 2006 12.61 12.72 12.16 12.26 18,053,862 -0.35(-2.81%)
Aug 07, 2006 12.38 12.68 12.26 12.61 18,563,958 +0.17(+1.37%)
Aug 04, 2006 12.86 12.91 12.24 12.44 17,458,822 -0.13(-1.03%)
Aug 03, 2006 12.08 12.72 12.06 12.57 23,937,250 +0.32(+2.61%)
Aug 02, 2006 12.25 12.50 11.91 12.25 36,493,200 -0.14(-1.10%)
Aug 01, 2006 12.89 12.92 12.30 12.38 26,396,328 -0.59(-4.56%)
Jul 31, 2006 13.09 13.19 12.90 12.98 15,547,462 -0.04(-0.31%)
Jul 28, 2006 12.66 13.24 12.51 13.02 26,020,698 +0.58(+4.65%)
Jul 27, 2006 12.84 12.88 12.30 12.44 27,570,094 -0.16(-1.30%)
Jul 26, 2006 13.69 13.76 12.53 12.60 87,847,408 -2.13(-14.46%)
Jul 25, 2006 14.77 14.85 14.57 14.73 26,881,736 -0.12(-0.82%)
Jul 24, 2006 14.90 15.18 14.69 14.85 13,979,990 -0.05(-0.32%)
Jul 21, 2006 15.44 15.44 14.73 14.90 15,607,275 -0.53(-3.44%)
Jul 20, 2006 15.58 15.82 15.31 15.43 13,693,565 +0.02(+0.13%)
Jul 19, 2006 14.92 15.43 14.76 15.41 15,614,917 +0.49(+3.28%)
Jul 18, 2006 14.80 15.20 14.67 14.92 13,637,720 +0.12(+0.83%)
Jul 17, 2006 14.81 15.03 14.73 14.80 10,542,600 -0.14(-0.96%)
Jul 14, 2006 14.43 15.10 14.19 14.94 32,838,014 +0.89(+6.34%)
Jul 13, 2006 14.26 14.57 14.03 14.05 17,667,798 -0.36(-2.50%)
Jul 12, 2006 14.32 14.57 14.26 14.41 14,318,438 +0.07(+0.52%)
Jul 11, 2006 13.95 14.44 13.92 14.34 26,806,492 +0.07(+0.48%)
Jul 10, 2006 14.95 15.07 13.91 14.27 27,709,854 -0.80(-5.33%)
Jul 07, 2006 15.11 15.35 14.60 15.07 24,520,092 -0.74(-4.69%)
Jul 06, 2006 15.94 16.15 15.68 15.81 12,614,733 -0.18(-1.11%)
Jul 05, 2006 16.47 16.47 15.86 15.99 13,163,040 -0.67(-4.04%)
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.