Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.99 22.05 21.79 21.89 1,711,175 +0.02(+0.11%)
Oct 30, 2006 21.81 22.05 21.71 21.86 1,839,635 -0.11(-0.52%)
Oct 27, 2006 22.45 22.56 21.94 21.98 1,552,280 -0.52(-2.33%)
Oct 26, 2006 22.36 22.59 21.88 22.50 1,610,093 +0.22(+0.99%)
Oct 25, 2006 22.32 22.65 22.14 22.28 1,504,245 -0.02(-0.11%)
Oct 24, 2006 22.13 22.52 22.10 22.30 1,159,932 +0.07(+0.33%)
Oct 23, 2006 21.71 22.32 21.58 22.23 1,263,580 +0.36(+1.65%)
Oct 20, 2006 21.87 22.22 21.36 21.87 3,051,880 -0.65(-2.87%)
Oct 19, 2006 21.84 22.52 21.84 22.52 1,840,491 +0.61(+2.76%)
Oct 18, 2006 22.39 22.44 21.64 21.91 2,046,565 -0.32(-1.44%)
Oct 17, 2006 22.57 22.58 21.92 22.23 1,700,052 -0.51(-2.23%)
Oct 16, 2006 22.30 22.83 22.21 22.74 2,104,623 +0.44(+1.98%)
Oct 13, 2006 21.94 22.99 21.84 22.29 3,422,961 +0.36(+1.64%)
Oct 12, 2006 20.33 22.01 20.33 21.93 4,932,951 +1.80(+8.94%)
Oct 11, 2006 20.33 20.58 20.10 20.13 2,609,664 -0.20(-1.01%)
Oct 10, 2006 20.07 20.43 19.95 20.34 2,613,086 +0.17(+0.85%)
Oct 09, 2006 20.12 20.68 19.78 20.17 3,414,161 -0.04(-0.20%)
Oct 06, 2006 21.48 20.63 18.38 20.21 12,128,809 -1.27(-5.91%)
Oct 05, 2006 20.93 21.61 20.55 21.48 1,832,668 +0.56(+2.66%)
Oct 04, 2006 20.90 21.05 20.61 20.92 1,280,570 +0.01(+0.04%)
Oct 03, 2006 20.69 21.23 20.40 20.91 852,898 +0.12(+0.59%)
Oct 02, 2006 20.70 21.12 20.55 20.79 799,485 +0.05(+0.24%)
Sep 29, 2006 20.88 20.98 20.58 20.74 923,790 -0.09(-0.43%)
Sep 28, 2006 20.54 20.94 20.45 20.83 938,579 +0.35(+1.72%)
Sep 27, 2006 20.37 20.54 20.19 20.48 1,284,970 -0.02(-0.08%)
Sep 26, 2006 20.00 20.55 19.93 20.49 1,727,675 +0.54(+2.71%)
Sep 25, 2006 19.76 20.03 19.34 19.95 1,154,554 +0.25(+1.25%)
Sep 22, 2006 20.04 20.12 19.50 19.71 1,192,322 -0.29(-1.47%)
Sep 21, 2006 20.70 20.79 19.95 20.00 1,306,115 -0.56(-2.71%)
Sep 20, 2006 20.66 20.97 20.49 20.56 1,045,405 +0.07(+0.32%)
Sep 19, 2006 20.36 20.64 20.24 20.49 1,557,413 +0.04(+0.20%)
Sep 18, 2006 20.58 20.93 20.19 20.45 1,264,436 +0.16(+0.77%)
Sep 15, 2006 20.37 20.58 20.12 20.30 1,036,605 +0.01(+0.04%)
Sep 14, 2006 20.78 20.85 20.24 20.29 1,052,372 -0.48(-2.32%)
Sep 13, 2006 20.23 20.88 20.23 20.77 1,010,082 +0.62(+3.09%)
Sep 12, 2006 19.82 20.19 19.76 20.15 937,601 +0.32(+1.61%)
Sep 11, 2006 20.31 20.31 19.74 19.83 1,092,096 -0.61(-2.96%)
Sep 08, 2006 20.25 20.53 20.17 20.44 882,233 +0.19(+0.93%)
Sep 07, 2006 20.40 20.57 20.01 20.25 833,464 -0.29(-1.39%)
Sep 06, 2006 20.76 20.80 20.51 20.54 1,014,604 -0.41(-1.95%)
Sep 05, 2006 20.64 21.17 20.53 20.94 1,524,168 +0.88(+4.40%)
Sep 01, 2006 20.33 20.33 19.76 20.06 897,878 -0.27(-1.33%)
Aug 31, 2006 19.67 20.40 19.67 20.33 1,578,070 +0.80(+4.11%)
Aug 30, 2006 19.47 19.70 19.39 19.53 670,536 +0.15(+0.76%)
Aug 29, 2006 18.99 19.46 18.76 19.38 1,252,213 +0.45(+2.38%)
Aug 28, 2006 19.12 19.16 18.76 18.93 1,349,872 -0.19(-0.98%)
Aug 25, 2006 19.05 19.38 19.01 19.12 1,158,098 +0.07(+0.34%)
Aug 24, 2006 19.28 19.31 18.81 19.05 835,786 -0.09(-0.47%)
Aug 23, 2006 19.53 19.73 18.97 19.14 1,009,348 -0.33(-1.68%)
Aug 22, 2006 19.23 19.55 19.17 19.47 1,237,424 +0.27(+1.41%)
Aug 21, 2006 19.71 19.71 19.18 19.20 1,046,505 -0.63(-3.18%)
Aug 18, 2006 19.51 19.86 19.32 19.83 1,027,927 +0.32(+1.64%)
Aug 17, 2006 19.54 19.81 19.32 19.51 1,058,728 -0.22(-1.12%)
Aug 16, 2006 19.31 19.86 19.22 19.73 1,746,254 +0.52(+2.73%)
Aug 15, 2006 18.82 19.50 18.45 19.21 1,841,224 +0.44(+2.35%)
Aug 14, 2006 19.12 19.43 18.70 18.77 1,998,408 -0.12(-0.65%)
Aug 11, 2006 19.51 19.51 18.80 18.89 1,774,366 -0.62(-3.19%)
Aug 10, 2006 19.60 19.79 19.46 19.51 1,956,850 -0.16(-0.83%)
Aug 09, 2006 20.60 20.60 19.63 19.68 1,776,933 -0.78(-3.80%)
Aug 08, 2006 20.85 20.89 20.29 20.45 2,000,852 -0.39(-1.88%)
Aug 07, 2006 20.78 20.94 20.63 20.85 1,445,942 -0.02(-0.08%)
Aug 04, 2006 21.06 21.76 20.57 20.86 1,840,124 +0.02(+0.12%)
Aug 03, 2006 20.00 20.91 19.80 20.84 1,414,164 +0.79(+3.96%)
Aug 02, 2006 19.59 20.54 19.51 20.04 2,668,210 +0.56(+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.