Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 18.26 19.76 18.13 18.94 5,285,047 +0.68(+3.75%)
Jul 31, 2006 18.25 18.29 17.11 18.26 11,206,060 -2.18(-10.66%)
Jul 28, 2006 19.84 20.46 19.71 20.44 2,569,645 +0.95(+4.85%)
Jul 27, 2006 19.57 20.20 19.24 19.49 1,364,491 -0.08(-0.41%)
Jul 26, 2006 19.40 19.81 19.11 19.57 1,479,938 +0.09(+0.45%)
Jul 25, 2006 18.91 19.66 18.61 19.48 1,666,943 +0.58(+3.07%)
Jul 24, 2006 18.38 18.97 18.37 18.90 1,649,965 +0.55(+2.99%)
Jul 21, 2006 18.83 19.08 18.28 18.35 2,197,523 -0.48(-2.53%)
Jul 20, 2006 19.45 19.57 18.75 18.83 1,352,544 -0.65(-3.35%)
Jul 19, 2006 18.94 19.54 18.78 19.48 2,714,772 +0.55(+2.90%)
Jul 18, 2006 19.12 19.43 18.63 18.93 2,250,090 -0.19(-1.00%)
Jul 17, 2006 19.31 19.63 19.07 19.12 1,765,916 -0.29(-1.52%)
Jul 14, 2006 19.81 19.81 19.19 19.42 1,980,210 -0.39(-1.97%)
Jul 13, 2006 20.52 20.79 19.81 19.81 2,216,261 -1.15(-5.50%)
Jul 12, 2006 21.31 21.32 20.52 20.96 3,411,103 -0.45(-2.12%)
Jul 11, 2006 20.79 21.95 20.77 21.41 4,439,062 +0.63(+3.02%)
Jul 10, 2006 20.25 21.00 20.16 20.79 2,115,653 +0.58(+2.87%)
Jul 07, 2006 20.62 20.72 20.17 20.21 1,635,503 -0.41(-2.01%)
Jul 06, 2006 20.31 20.87 20.31 20.62 1,928,649 +0.33(+1.61%)
Jul 05, 2006 20.66 20.66 20.04 20.29 2,879,140 -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.