Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.33 20.42 20.04 20.19 948,896 -0.09(-0.43%)
Sep 28, 2006 19.99 20.38 19.91 20.28 964,088 +0.34(+1.72%)
Sep 27, 2006 19.83 19.99 19.66 19.94 1,319,893 -0.02(-0.08%)
Sep 26, 2006 19.47 20.01 19.40 19.95 1,774,630 +0.53(+2.71%)
Sep 25, 2006 19.24 19.50 18.83 19.43 1,185,932 +0.24(+1.25%)
Sep 22, 2006 19.51 19.59 18.99 19.19 1,224,727 -0.29(-1.47%)
Sep 21, 2006 20.15 20.24 19.43 19.47 1,341,613 -0.54(-2.71%)
Sep 20, 2006 20.11 20.41 19.95 20.02 1,073,817 +0.06(+0.32%)
Sep 19, 2006 19.82 20.10 19.71 19.95 1,599,741 +0.04(+0.20%)
Sep 18, 2006 20.03 20.37 19.66 19.91 1,298,801 +0.15(+0.77%)
Sep 15, 2006 19.83 20.04 19.59 19.76 1,064,778 +0.01(+0.04%)
Sep 14, 2006 20.23 20.29 19.71 19.75 1,080,974 -0.47(-2.32%)
Sep 13, 2006 19.70 20.33 19.70 20.22 1,037,534 +0.61(+3.09%)
Sep 12, 2006 19.30 19.66 19.24 19.62 963,083 +0.31(+1.61%)
Sep 11, 2006 19.78 19.78 19.22 19.31 1,121,777 -0.59(-2.96%)
Sep 08, 2006 19.71 19.98 19.63 19.90 906,210 +0.18(+0.93%)
Sep 07, 2006 19.86 20.02 19.48 19.71 856,116 -0.28(-1.39%)
Sep 06, 2006 20.21 20.25 19.97 19.99 1,042,179 -0.40(-1.95%)
Sep 05, 2006 20.10 20.61 19.98 20.39 1,565,592 +0.86(+4.40%)
Sep 01, 2006 19.79 19.79 19.24 19.53 922,280 -0.26(-1.33%)
Aug 31, 2006 19.15 19.86 19.15 19.79 1,620,959 +0.78(+4.11%)
Aug 30, 2006 18.96 19.18 18.88 19.01 688,760 +0.14(+0.76%)
Aug 29, 2006 18.49 18.95 18.26 18.87 1,286,246 +0.44(+2.38%)
Aug 28, 2006 18.61 18.65 18.26 18.43 1,386,559 -0.18(-0.98%)
Aug 25, 2006 18.55 18.87 18.51 18.61 1,189,573 +0.06(+0.34%)
Aug 24, 2006 18.77 18.80 18.31 18.55 858,501 -0.09(-0.47%)
Aug 23, 2006 19.01 19.21 18.47 18.64 1,036,781 -0.32(-1.68%)
Aug 22, 2006 18.73 19.03 18.66 18.96 1,271,054 +0.26(+1.41%)
Aug 21, 2006 19.19 19.19 18.67 18.69 1,074,947 -0.61(-3.18%)
Aug 18, 2006 19.00 19.34 18.81 19.31 1,055,864 +0.31(+1.64%)
Aug 17, 2006 19.02 19.28 18.81 19.00 1,087,502 -0.22(-1.12%)
Aug 16, 2006 18.80 19.33 18.71 19.21 1,793,714 +0.51(+2.73%)
Aug 15, 2006 18.32 18.99 17.96 18.70 1,891,265 +0.43(+2.35%)
Aug 14, 2006 18.61 18.92 18.21 18.27 2,052,721 -0.12(-0.65%)
Aug 11, 2006 19.00 19.00 18.30 18.39 1,822,590 -0.61(-3.19%)
Aug 10, 2006 19.08 19.27 18.95 19.00 2,010,034 -0.16(-0.83%)
Aug 09, 2006 20.06 20.06 19.11 19.16 1,825,226 -0.76(-3.80%)
Aug 08, 2006 20.29 20.33 19.75 19.91 2,055,231 -0.38(-1.88%)
Aug 07, 2006 20.23 20.39 20.09 20.29 1,485,240 -0.02(-0.08%)
Aug 04, 2006 20.50 21.19 20.02 20.31 1,890,135 +0.02(+0.12%)
Aug 03, 2006 19.47 20.36 19.28 20.29 1,452,598 +0.77(+3.96%)
Aug 02, 2006 19.08 20.00 19.00 19.51 2,740,727 +0.54(+2.85%)
Aug 01, 2006 18.29 19.79 18.16 18.97 5,276,183 +0.68(+3.75%)
Jul 31, 2006 18.28 18.32 17.14 18.29 11,187,266 -2.18(-10.66%)
Jul 28, 2006 19.87 20.49 19.75 20.47 2,565,336 +0.95(+4.85%)
Jul 27, 2006 19.60 20.23 19.27 19.52 1,362,203 -0.08(-0.41%)
Jul 26, 2006 19.43 19.84 19.14 19.60 1,477,456 +0.09(+0.45%)
Jul 25, 2006 18.94 19.69 18.64 19.51 1,664,147 +0.58(+3.07%)
Jul 24, 2006 18.42 19.00 18.40 18.93 1,647,198 +0.55(+2.99%)
Jul 21, 2006 18.86 19.12 18.31 18.38 2,193,837 -0.48(-2.53%)
Jul 20, 2006 19.48 19.60 18.78 18.86 1,350,276 -0.65(-3.35%)
Jul 19, 2006 18.97 19.57 18.81 19.51 2,710,219 +0.55(+2.90%)
Jul 18, 2006 19.16 19.46 18.66 18.96 2,246,317 -0.19(-1.00%)
Jul 17, 2006 19.34 19.67 19.10 19.16 1,762,954 -0.29(-1.52%)
Jul 14, 2006 19.84 19.84 19.22 19.45 1,976,889 -0.39(-1.97%)
Jul 13, 2006 20.55 20.83 19.84 19.84 2,212,544 -1.15(-5.50%)
Jul 12, 2006 21.35 21.35 20.55 21.00 3,405,382 -0.45(-2.12%)
Jul 11, 2006 20.82 21.99 20.80 21.45 4,431,617 +0.63(+3.02%)
Jul 10, 2006 20.28 21.04 20.19 20.82 2,112,105 +0.58(+2.87%)
Jul 07, 2006 20.65 20.76 20.20 20.24 1,632,760 -0.41(-2.01%)
Jul 06, 2006 20.34 20.90 20.34 20.65 1,925,414 +0.33(+1.61%)
Jul 05, 2006 20.69 20.69 20.07 20.33 2,874,311 -0.38(-1.85%)
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.