Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.49 21.34 20.39 21.34 18,091,122 +1.28(+6.41%)
Oct 30, 2006 19.95 20.41 19.73 20.05 8,709,175 +0.24(+1.20%)
Oct 27, 2006 20.71 21.16 19.58 19.81 10,294,157 -0.89(-4.31%)
Oct 26, 2006 20.12 20.77 20.12 20.71 6,660,819 +0.64(+3.17%)
Oct 25, 2006 20.08 20.38 19.74 20.07 7,072,015 +0.18(+0.92%)
Oct 24, 2006 19.36 20.11 19.30 19.89 9,429,990 +0.56(+2.91%)
Oct 23, 2006 19.41 19.88 19.27 19.32 5,134,976 -0.13(-0.66%)
Oct 20, 2006 19.83 19.84 19.17 19.45 6,528,126 -0.23(-1.15%)
Oct 19, 2006 19.24 19.82 19.08 19.68 8,602,729 +0.37(+1.90%)
Oct 18, 2006 20.13 20.34 19.17 19.31 14,940,776 -0.53(-2.65%)
Oct 17, 2006 20.29 20.43 19.64 19.84 9,564,358 -0.79(-3.83%)
Oct 16, 2006 20.73 21.07 20.26 20.63 8,697,942 -0.04(-0.18%)
Oct 13, 2006 19.81 20.78 19.48 20.66 10,608,643 +0.79(+3.97%)
Oct 12, 2006 19.90 20.28 19.59 19.87 7,531,184 +0.08(+0.40%)
Oct 11, 2006 19.58 20.14 19.28 19.79 8,751,908 +0.11(+0.56%)
Oct 10, 2006 20.04 20.12 19.46 19.68 11,343,307 -0.46(-2.28%)
Oct 09, 2006 18.88 20.39 18.83 20.14 16,930,238 +1.22(+6.43%)
Oct 06, 2006 18.51 19.12 18.45 18.92 10,779,597 +0.45(+2.42%)
Oct 05, 2006 18.94 19.13 18.43 18.48 12,038,369 -0.54(-2.83%)
Oct 04, 2006 17.34 19.02 17.29 19.02 26,521,292 +1.70(+9.82%)
Oct 03, 2006 17.32 17.45 16.93 17.32 16,483,259 -0.33(-1.87%)
Oct 02, 2006 18.02 18.14 17.50 17.65 11,757,230 -0.46(-2.53%)
Sep 29, 2006 18.22 18.36 18.01 18.11 6,790,247 +0.01(+0.07%)
Sep 28, 2006 17.72 18.17 17.64 18.09 11,757,041 -0.35(-1.89%)
Sep 27, 2006 18.44 19.03 18.26 18.44 10,512,267 -0.06(-0.30%)
Sep 26, 2006 18.88 18.92 18.26 18.50 9,372,659 -0.40(-2.11%)
Sep 25, 2006 18.51 18.97 18.01 18.89 12,430,002 +0.65(+3.59%)
Sep 22, 2006 18.74 18.86 18.03 18.24 11,864,303 -0.56(-2.96%)
Sep 21, 2006 18.93 19.12 18.62 18.80 9,789,928 -0.15(-0.81%)
Sep 20, 2006 18.52 18.97 18.48 18.95 9,297,072 +0.67(+3.65%)
Sep 19, 2006 18.65 18.78 18.13 18.28 12,857,904 -0.49(-2.61%)
Sep 18, 2006 18.14 18.80 18.08 18.77 14,416,789 +0.69(+3.79%)
Sep 15, 2006 17.95 18.17 17.71 18.09 11,806,719 +0.35(+1.97%)
Sep 14, 2006 17.72 18.05 17.51 17.74 7,788,198 -0.07(-0.38%)
Sep 13, 2006 17.71 18.04 17.65 17.81 8,649,237 +0.14(+0.80%)
Sep 12, 2006 17.13 17.77 17.09 17.66 9,052,674 +0.45(+2.63%)
Sep 11, 2006 16.57 17.41 16.38 17.21 10,863,904 +0.26(+1.55%)
Sep 08, 2006 17.16 17.24 16.58 16.95 8,134,943 +0.05(+0.33%)
Sep 07, 2006 16.29 17.27 16.12 16.89 13,489,516 +0.33(+1.99%)
Sep 06, 2006 17.13 17.16 16.52 16.56 8,963,100 -0.87(-5.02%)
Sep 05, 2006 17.12 17.51 16.87 17.44 9,980,222 +0.37(+2.19%)
Sep 01, 2006 17.55 17.69 17.00 17.06 11,000,548 -0.75(-4.19%)
Aug 31, 2006 17.84 17.92 17.43 17.81 9,295,834 -0.07(-0.38%)
Aug 30, 2006 17.61 18.06 17.57 17.88 12,376,906 +0.36(+2.06%)
Aug 29, 2006 16.92 17.60 16.80 17.52 13,221,388 +0.76(+4.53%)
Aug 28, 2006 16.47 17.24 16.44 16.76 13,885,088 +0.56(+3.44%)
Aug 25, 2006 16.13 16.49 15.97 16.20 4,327,616 -0.05(-0.30%)
Aug 24, 2006 16.13 16.34 15.87 16.25 4,736,029 +0.17(+1.03%)
Aug 23, 2006 16.22 16.39 15.73 16.09 8,814,858 -0.01(-0.08%)
Aug 22, 2006 16.07 16.54 16.06 16.10 8,606,313 -0.02(-0.15%)
Aug 21, 2006 16.49 16.52 16.09 16.12 9,083,786 -0.62(-3.69%)
Aug 18, 2006 16.49 16.83 15.91 16.74 12,047,852 +0.27(+1.63%)
Aug 17, 2006 16.53 16.96 16.31 16.47 14,785,641 -0.26(-1.57%)
Aug 16, 2006 15.70 16.80 15.30 16.73 18,393,112 +1.12(+7.17%)
Aug 15, 2006 14.61 15.69 14.47 15.61 16,379,127 +1.37(+9.62%)
Aug 14, 2006 14.49 14.64 14.16 14.24 14,697,988 -0.07(-0.51%)
Aug 11, 2006 13.71 14.69 13.66 14.32 29,114,670 -0.46(-3.15%)
Aug 10, 2006 14.72 14.87 14.47 14.78 19,071,886 -0.10(-0.70%)
Aug 09, 2006 15.19 15.60 14.78 14.89 10,614,647 -0.01(-0.04%)
Aug 08, 2006 14.62 15.20 14.59 14.89 11,260,824 +0.39(+2.66%)
Aug 07, 2006 14.42 14.69 14.23 14.51 7,910,474 -0.17(-1.17%)
Aug 04, 2006 15.27 15.30 14.30 14.68 14,858,681 -0.20(-1.36%)
Aug 03, 2006 13.94 15.26 13.75 14.88 16,125,442 +0.88(+6.29%)
Aug 02, 2006 13.29 14.07 13.26 14.00 13,742,653 +1.00(+7.67%)
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.