Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.37 21.43 21.18 21.27 1,760,634 +0.02(+0.11%)
Oct 30, 2006 21.20 21.43 21.10 21.25 1,892,807 -0.11(-0.52%)
Oct 27, 2006 21.82 21.93 21.33 21.36 1,597,146 -0.51(-2.33%)
Oct 26, 2006 21.73 21.95 21.26 21.87 1,656,631 +0.21(+0.99%)
Oct 25, 2006 21.69 22.01 21.52 21.65 1,547,723 -0.02(-0.11%)
Oct 24, 2006 21.51 21.89 21.48 21.68 1,193,458 +0.07(+0.33%)
Oct 23, 2006 21.10 21.69 20.98 21.60 1,300,102 +0.35(+1.65%)
Oct 20, 2006 21.25 21.60 20.76 21.25 3,140,091 -0.63(-2.87%)
Oct 19, 2006 21.23 21.89 21.23 21.88 1,893,687 +0.59(+2.76%)
Oct 18, 2006 21.76 21.81 21.03 21.29 2,105,718 -0.31(-1.44%)
Oct 17, 2006 21.94 21.95 21.30 21.60 1,749,190 -0.49(-2.23%)
Oct 16, 2006 21.68 22.19 21.59 22.10 2,165,454 +0.43(+1.98%)
Oct 13, 2006 21.33 22.34 21.23 21.67 3,521,897 +0.35(+1.64%)
Oct 12, 2006 19.76 21.39 19.76 21.32 5,075,531 +1.75(+8.94%)
Oct 11, 2006 19.76 20.01 19.54 19.57 2,685,093 -0.20(-1.01%)
Oct 10, 2006 19.51 19.86 19.39 19.77 2,688,614 +0.17(+0.85%)
Oct 09, 2006 19.55 20.10 19.23 19.60 3,512,842 -0.04(-0.20%)
Oct 06, 2006 20.88 20.05 17.87 19.64 12,479,376 -1.23(-5.91%)
Oct 05, 2006 20.34 21.00 19.97 20.87 1,885,639 +0.54(+2.66%)
Oct 04, 2006 20.31 20.46 20.03 20.33 1,317,583 +0.01(+0.04%)
Oct 03, 2006 20.11 20.63 19.83 20.32 877,550 +0.12(+0.59%)
Oct 02, 2006 20.12 20.53 19.97 20.21 822,593 +0.05(+0.24%)
Sep 29, 2006 20.29 20.39 20.01 20.16 950,491 -0.09(-0.43%)
Sep 28, 2006 19.96 20.35 19.88 20.25 965,707 +0.34(+1.72%)
Sep 27, 2006 19.80 19.96 19.62 19.90 1,322,110 -0.02(-0.08%)
Sep 26, 2006 19.43 19.97 19.37 19.92 1,777,611 +0.52(+2.71%)
Sep 25, 2006 19.20 19.47 18.80 19.39 1,187,925 +0.24(+1.25%)
Sep 22, 2006 19.47 19.55 18.96 19.16 1,226,784 -0.29(-1.47%)
Sep 21, 2006 20.12 20.21 19.39 19.44 1,343,867 -0.54(-2.71%)
Sep 20, 2006 20.08 20.38 19.92 19.98 1,075,621 +0.06(+0.32%)
Sep 19, 2006 19.79 20.06 19.67 19.92 1,602,428 +0.04(+0.20%)
Sep 18, 2006 20.00 20.34 19.62 19.88 1,300,983 +0.15(+0.77%)
Sep 15, 2006 19.80 20.01 19.55 19.73 1,066,567 +0.01(+0.04%)
Sep 14, 2006 20.20 20.26 19.67 19.72 1,082,790 -0.47(-2.32%)
Sep 13, 2006 19.66 20.29 19.66 20.19 1,039,277 +0.60(+3.09%)
Sep 12, 2006 19.27 19.62 19.20 19.59 964,701 +0.31(+1.61%)
Sep 11, 2006 19.74 19.74 19.19 19.27 1,123,662 -0.59(-2.96%)
Sep 08, 2006 19.68 19.95 19.60 19.86 907,732 +0.18(+0.93%)
Sep 07, 2006 19.82 19.99 19.45 19.68 857,554 -0.28(-1.39%)
Sep 06, 2006 20.17 20.21 19.93 19.96 1,043,930 -0.40(-1.95%)
Sep 05, 2006 20.06 20.57 19.95 20.36 1,568,222 +0.86(+4.40%)
Sep 01, 2006 19.76 19.76 19.20 19.50 923,829 -0.26(-1.33%)
Aug 31, 2006 19.12 19.83 19.12 19.76 1,623,682 +0.78(+4.11%)
Aug 30, 2006 18.93 19.15 18.85 18.98 689,917 +0.14(+0.76%)
Aug 29, 2006 18.46 18.92 18.23 18.84 1,288,407 +0.44(+2.38%)
Aug 28, 2006 18.58 18.62 18.23 18.40 1,388,888 -0.18(-0.98%)
Aug 25, 2006 18.52 18.84 18.48 18.58 1,191,572 +0.06(+0.34%)
Aug 24, 2006 18.74 18.77 18.28 18.52 859,944 -0.09(-0.47%)
Aug 23, 2006 18.98 19.18 18.44 18.61 1,038,522 -0.32(-1.68%)
Aug 22, 2006 18.69 19.00 18.63 18.93 1,273,190 +0.26(+1.41%)
Aug 21, 2006 19.16 19.16 18.64 18.66 1,076,753 -0.61(-3.18%)
Aug 18, 2006 18.96 19.31 18.78 19.27 1,057,638 +0.31(+1.64%)
Aug 17, 2006 18.99 19.25 18.78 18.96 1,089,329 -0.21(-1.12%)
Aug 16, 2006 18.77 19.30 18.68 19.18 1,796,727 +0.51(+2.73%)
Aug 15, 2006 18.29 18.96 17.93 18.67 1,894,442 +0.43(+2.35%)
Aug 14, 2006 18.58 18.89 18.18 18.24 2,056,169 -0.12(-0.65%)
Aug 11, 2006 18.96 18.96 18.27 18.36 1,825,652 -0.60(-3.19%)
Aug 10, 2006 19.05 19.24 18.92 18.96 2,013,411 -0.16(-0.83%)
Aug 09, 2006 20.02 20.02 19.08 19.12 1,828,292 -0.76(-3.80%)
Aug 08, 2006 20.26 20.30 19.72 19.88 2,058,684 -0.38(-1.88%)
Aug 07, 2006 20.20 20.36 20.05 20.26 1,487,736 -0.02(-0.08%)
Aug 04, 2006 20.47 21.15 19.99 20.28 1,893,310 +0.02(+0.12%)
Aug 03, 2006 19.44 20.32 19.24 20.25 1,455,038 +0.77(+3.96%)
Aug 02, 2006 19.04 19.97 18.96 19.48 2,745,331 +0.54(+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.