Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.14 17.22 17.05 17.22 269,342 -0.15(-0.84%)
Aug 30, 2006 17.28 17.37 17.22 17.37 1,174,811 +0.24(+1.39%)
Aug 29, 2006 17.18 17.18 17.02 17.13 206,215 -0.05(-0.27%)
Aug 28, 2006 17.10 17.23 17.08 17.17 89,672 +0.12(+0.69%)
Aug 25, 2006 16.93 17.06 16.87 17.06 143,088 +0.08(+0.49%)
Aug 24, 2006 17.00 17.02 16.92 16.97 110,067 -0.06(-0.38%)
Aug 23, 2006 17.02 17.09 16.94 17.04 136,289 -0.01(-0.05%)
Aug 22, 2006 16.97 17.11 16.94 17.05 290,061 -0.09(-0.54%)
Aug 21, 2006 16.96 17.14 16.96 17.14 173,194 +0.09(+0.53%)
Aug 18, 2006 16.98 17.08 16.88 17.05 163,159 +0.18(+1.06%)
Aug 17, 2006 16.99 17.02 16.71 16.87 583,035 -0.20(-1.18%)
Aug 16, 2006 17.05 17.10 17.02 17.07 302,362 +0.09(+0.51%)
Aug 15, 2006 16.87 17.04 16.82 16.99 216,250 +0.17(+0.99%)
Aug 14, 2006 16.72 16.86 16.71 16.82 143,088 +0.17(+1.02%)
Aug 11, 2006 16.63 16.68 16.57 16.65 174,489 -0.11(-0.65%)
Aug 10, 2006 16.62 16.79 16.54 16.76 332,469 -0.08(-0.50%)
Aug 09, 2006 16.75 16.93 16.75 16.84 129,491 +0.10(+0.59%)
Aug 08, 2006 16.75 16.87 16.70 16.74 440,594 -0.01(-0.07%)
Aug 07, 2006 16.78 16.80 16.71 16.75 89,025 -0.00(-0.02%)
Aug 04, 2006 16.84 16.92 16.74 16.76 122,045 -0.08(-0.46%)
Aug 03, 2006 16.79 16.94 16.77 16.84 107,154 -0.14(-0.82%)
Aug 02, 2006 16.85 17.09 16.58 16.97 300,744 +0.31(+1.85%)
Aug 01, 2006 16.70 16.73 16.53 16.67 134,994 +0.04(+0.26%)
Jul 31, 2006 16.65 16.75 16.62 16.62 194,237 +0.03(+0.20%)
Jul 28, 2006 16.42 16.63 16.40 16.59 189,381 +0.41(+2.56%)
Jul 27, 2006 16.34 16.34 16.16 16.17 165,749 -0.23(-1.39%)
Jul 26, 2006 16.13 16.50 16.13 16.40 202,330 +0.21(+1.30%)
Jul 25, 2006 16.18 16.20 16.09 16.19 174,166 -0.07(-0.42%)
Jul 24, 2006 16.13 16.29 16.13 16.26 144,383 +0.21(+1.29%)
Jul 21, 2006 16.04 16.08 15.91 16.05 161,864 +0.19(+1.21%)
Jul 20, 2006 15.86 15.92 15.82 15.86 197,474 +0.06(+0.37%)
Jul 19, 2006 15.35 15.91 15.33 15.80 204,596 +0.20(+1.31%)
Jul 18, 2006 15.75 15.75 15.45 15.60 327,289 +0.28(+1.84%)
Jul 17, 2006 15.17 15.45 15.12 15.32 501,132 -0.12(-0.80%)
Jul 14, 2006 15.41 15.52 15.32 15.44 412,754 -0.08(-0.54%)
Jul 13, 2006 15.63 15.66 15.51 15.53 136,937 -0.22(-1.41%)
Jul 12, 2006 15.77 15.81 15.64 15.75 712,203 -0.21(-1.34%)
Jul 11, 2006 15.83 16.00 15.78 15.96 741,015 -0.11(-0.67%)
Jul 10, 2006 15.93 16.14 15.90 16.07 458,076 -0.01(-0.08%)
Jul 07, 2006 15.99 16.15 15.97 16.08 168,339 -0.10(-0.63%)
Jul 06, 2006 15.88 16.24 15.87 16.18 474,586 +0.50(+3.19%)
Jul 05, 2006 15.70 15.75 15.62 15.68 158,303 -0.08(-0.53%)
Jul 03, 2006 15.68 15.78 15.65 15.77 164,454 +0.10(+0.65%)
Jun 30, 2006 15.55 15.67 15.51 15.66 119,779 +0.25(+1.62%)
Jun 29, 2006 15.07 15.46 15.07 15.41 153,447 +0.27(+1.82%)
Jun 28, 2006 15.06 15.20 14.98 15.14 186,144 +0.08(+0.53%)
Jun 27, 2006 15.17 15.17 15.01 15.06 197,798 -0.30(-1.97%)
Jun 26, 2006 15.20 15.37 15.16 15.36 140,174 +0.06(+0.40%)
Jun 23, 2006 15.29 15.39 15.24 15.30 118,484 -0.14(-0.90%)
Jun 22, 2006 15.35 15.50 15.28 15.44 123,016 -0.08(-0.50%)
Jun 21, 2006 15.40 15.57 15.37 15.52 122,045 +0.06(+0.36%)
Jun 20, 2006 15.43 15.51 15.36 15.46 137,261 +0.11(+0.68%)
Jun 19, 2006 15.33 15.40 15.26 15.36 88,377 +0.01(+0.06%)
Jun 16, 2006 15.21 15.38 15.18 15.35 125,283 -0.04(-0.28%)
Jun 15, 2006 15.18 15.45 15.18 15.39 174,166 +0.27(+1.78%)
Jun 14, 2006 15.07 15.18 14.95 15.12 302,039 -0.05(-0.33%)
Jun 13, 2006 15.42 15.52 15.16 15.17 195,208 -0.24(-1.58%)
Jun 12, 2006 15.49 15.51 15.40 15.41 260,925 +0.05(+0.30%)
Jun 09, 2006 15.41 15.47 15.26 15.37 514,405 -0.18(-1.13%)
Jun 08, 2006 15.49 15.60 15.35 15.54 494,981 +0.00(+0.00%)
Jun 07, 2006 15.54 15.69 15.51 15.54 215,603 +0.04(+0.24%)
Jun 06, 2006 15.65 15.65 15.43 15.51 165,101 -0.26(-1.67%)
Jun 05, 2006 15.84 15.86 15.77 15.77 293,945 -0.10(-0.60%)
Jun 02, 2006 15.85 15.90 15.75 15.87 394,301 +0.19(+1.20%)
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.