Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.536 2.536 2.463 2.466 1,405,086 -0.05(-2.07%)
Aug 30, 2006 2.505 2.532 2.466 2.518 1,149,030 +0.02(+0.86%)
Aug 29, 2006 2.456 2.504 2.407 2.497 797,731 +0.06(+2.29%)
Aug 28, 2006 2.416 2.450 2.390 2.441 626,367 +0.04(+1.58%)
Aug 25, 2006 2.388 2.406 2.367 2.403 593,607 -0.00(-0.05%)
Aug 24, 2006 2.410 2.442 2.346 2.404 647,161 +0.01(+0.50%)
Aug 23, 2006 2.531 2.539 2.384 2.392 909,354 -0.13(-5.31%)
Aug 22, 2006 2.493 2.531 2.480 2.526 836,413 +0.03(+1.33%)
Aug 21, 2006 2.502 2.512 2.455 2.493 816,617 -0.03(-1.18%)
Aug 18, 2006 2.535 2.535 2.463 2.523 410,644 +0.00(+0.05%)
Aug 17, 2006 2.529 2.570 2.482 2.521 430,250 -0.02(-0.89%)
Aug 16, 2006 2.495 2.556 2.473 2.544 766,159 +0.07(+2.83%)
Aug 15, 2006 2.413 2.495 2.404 2.474 1,203,005 +0.09(+3.78%)
Aug 14, 2006 2.412 2.467 2.374 2.384 713,338 -0.02(-0.74%)
Aug 11, 2006 2.482 2.502 2.364 2.402 953,819 -0.09(-3.67%)
Aug 10, 2006 2.362 2.523 2.318 2.493 1,844,022 +0.13(+5.58%)
Aug 09, 2006 2.434 2.434 2.340 2.361 1,580,241 -0.05(-2.07%)
Aug 08, 2006 2.569 2.580 2.399 2.411 1,027,509 -0.14(-5.53%)
Aug 07, 2006 2.587 2.588 2.494 2.552 1,166,105 -0.07(-2.49%)
Aug 04, 2006 2.667 2.723 2.556 2.618 1,231,996 -0.02(-0.81%)
Aug 03, 2006 2.491 2.662 2.443 2.639 1,327,537 +0.12(+4.96%)
Aug 02, 2006 2.632 2.656 2.499 2.514 1,095,076 -0.09(-3.55%)
Aug 01, 2006 2.629 2.688 2.554 2.607 979,452 -0.05(-1.96%)
Jul 31, 2006 2.612 2.671 2.567 2.659 1,897,218 +0.03(+0.99%)
Jul 28, 2006 2.671 2.690 2.516 2.633 1,644,990 -0.03(-1.29%)
Jul 27, 2006 2.609 2.717 2.510 2.667 2,681,787 +0.18(+7.41%)
Jul 26, 2006 2.529 2.539 2.421 2.483 1,105,530 -0.07(-2.74%)
Jul 25, 2006 2.612 2.647 2.518 2.554 1,550,851 -0.06(-2.27%)
Jul 24, 2006 2.468 2.633 2.454 2.613 1,662,861 +0.14(+5.87%)
Jul 21, 2006 2.412 2.500 2.353 2.468 716,312 +0.04(+1.81%)
Jul 20, 2006 2.574 2.612 2.418 2.424 1,250,085 -0.13(-5.20%)
Jul 19, 2006 2.448 2.595 2.430 2.557 1,307,952 +0.11(+4.46%)
Jul 18, 2006 2.398 2.467 2.366 2.448 1,019,844 +0.06(+2.59%)
Jul 17, 2006 2.321 2.444 2.315 2.386 1,558,592 -0.02(-0.64%)
Jul 14, 2006 2.424 2.431 2.396 2.402 1,644,889 -0.03(-1.32%)
Jul 13, 2006 2.454 2.454 2.347 2.434 1,711,938 -0.03(-1.25%)
Jul 12, 2006 2.478 2.502 2.460 2.464 1,739,125 -0.03(-1.10%)
Jul 11, 2006 2.310 2.502 2.296 2.492 2,449,827 +0.19(+8.20%)
Jul 10, 2006 2.196 2.315 2.158 2.303 2,315,991 +0.11(+4.92%)
Jul 07, 2006 2.253 2.253 2.180 2.195 643,488 -0.07(-3.09%)
Jul 06, 2006 2.228 2.284 2.219 2.265 1,516,069 +0.04(+1.65%)
Jul 05, 2006 2.314 2.329 2.213 2.228 678,889 -0.11(-4.67%)
Jul 03, 2006 2.244 2.339 2.244 2.337 675,608 +0.08(+3.63%)
Jun 30, 2006 2.277 2.292 2.215 2.256 5,009,087 -0.00(-0.16%)
Jun 29, 2006 2.159 2.282 2.152 2.259 2,451,727 +0.14(+6.37%)
Jun 28, 2006 2.149 2.159 2.118 2.124 1,861,594 -0.01(-0.50%)
Jun 27, 2006 2.200 2.223 2.125 2.134 2,135,074 -0.07(-3.23%)
Jun 26, 2006 2.242 2.260 2.182 2.206 823,840 -0.02(-0.91%)
Jun 23, 2006 2.237 2.258 2.206 2.226 1,020,909 -0.02(-1.11%)
Jun 22, 2006 2.256 2.256 2.222 2.251 1,866,391 -0.00(-0.05%)
Jun 21, 2006 2.238 2.279 2.238 2.252 1,285,330 +0.01(+0.48%)
Jun 20, 2006 2.304 2.304 2.240 2.241 1,368,072 -0.05(-2.23%)
Jun 19, 2006 2.375 2.387 2.280 2.292 1,577,760 -0.08(-3.50%)
Jun 16, 2006 2.393 2.404 2.369 2.375 2,766,597 -0.02(-0.74%)
Jun 15, 2006 2.387 2.410 2.366 2.393 2,006,722 +0.02(+0.90%)
Jun 14, 2006 2.392 2.404 2.339 2.372 1,434,249 -0.03(-1.09%)
Jun 13, 2006 2.422 2.425 2.360 2.398 2,785,256 -0.04(-1.46%)
Jun 12, 2006 2.434 2.440 2.416 2.434 1,375,203 -0.00(-0.15%)
Jun 09, 2006 2.436 2.448 2.412 2.437 1,200,988 +0.00(+0.10%)
Jun 08, 2006 2.434 2.450 2.372 2.435 1,599,595 +0.00(+0.00%)
Jun 07, 2006 2.388 2.455 2.374 2.435 1,568,494 +0.04(+1.79%)
Jun 06, 2006 2.365 2.403 2.346 2.392 1,735,078 +0.03(+1.15%)
Jun 05, 2006 2.378 2.410 2.355 2.365 1,453,969 -0.03(-1.39%)
Jun 02, 2006 2.374 2.405 2.349 2.398 1,449,319 +0.07(+2.85%)
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.