Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.95 16.97 16.51 16.54 159,034 -0.43(-2.56%)
Sep 28, 2006 17.17 17.26 16.67 16.97 104,526 -0.21(-1.21%)
Sep 27, 2006 17.35 17.56 17.13 17.18 143,428 -0.19(-1.10%)
Sep 26, 2006 16.87 17.37 16.75 17.37 159,264 +0.50(+2.98%)
Sep 25, 2006 16.45 17.20 16.34 16.87 256,291 +0.49(+3.02%)
Sep 22, 2006 16.58 16.64 16.35 16.37 165,883 -0.29(-1.77%)
Sep 21, 2006 17.17 17.25 16.62 16.67 213,599 -0.52(-3.03%)
Sep 20, 2006 17.20 17.58 17.02 17.19 172,550 +0.16(+0.92%)
Sep 19, 2006 17.35 17.48 16.75 17.03 188,770 -0.29(-1.70%)
Sep 18, 2006 17.20 18.11 17.20 17.32 230,699 +0.14(+0.81%)
Sep 15, 2006 16.85 17.19 16.74 17.19 366,915 +0.43(+2.59%)
Sep 14, 2006 16.48 16.76 16.48 16.75 172,497 +0.16(+0.99%)
Sep 13, 2006 16.60 16.70 16.47 16.59 188,365 -0.07(-0.42%)
Sep 12, 2006 16.51 16.69 16.40 16.66 233,011 +0.21(+1.27%)
Sep 11, 2006 15.81 16.51 15.71 16.45 290,465 +0.45(+2.82%)
Sep 08, 2006 15.67 16.14 15.64 16.00 190,623 +0.34(+2.16%)
Sep 07, 2006 16.09 16.21 15.60 15.66 394,674 -0.47(-2.90%)
Sep 06, 2006 16.53 16.62 16.12 16.13 319,112 -0.42(-2.52%)
Sep 05, 2006 16.48 16.65 16.47 16.54 220,478 +0.05(+0.32%)
Sep 01, 2006 16.62 16.72 16.47 16.49 437,103 -0.03(-0.16%)
Aug 31, 2006 17.09 17.09 16.28 16.52 1,090,231 -0.99(-5.65%)
Aug 30, 2006 17.42 17.65 17.20 17.51 121,461 +0.17(+1.00%)
Aug 29, 2006 16.93 17.36 16.65 17.33 132,598 +0.43(+2.57%)
Aug 28, 2006 16.71 16.94 16.55 16.90 123,097 +0.38(+2.31%)
Aug 25, 2006 16.72 17.01 16.48 16.52 95,223 -0.20(-1.19%)
Aug 24, 2006 17.00 17.06 16.56 16.72 112,338 -0.27(-1.58%)
Aug 23, 2006 17.39 17.50 16.88 16.99 103,808 -0.40(-2.30%)
Aug 22, 2006 17.38 17.64 17.29 17.39 72,129 -0.06(-0.35%)
Aug 21, 2006 18.12 18.12 17.44 17.45 149,224 -0.88(-4.78%)
Aug 18, 2006 17.90 18.32 17.90 18.32 110,069 +0.43(+2.42%)
Aug 17, 2006 17.83 18.35 17.36 17.89 248,428 -0.06(-0.34%)
Aug 16, 2006 17.71 18.31 17.39 17.95 226,579 +0.37(+2.12%)
Aug 15, 2006 17.06 17.67 16.95 17.58 145,935 +0.67(+3.95%)
Aug 14, 2006 16.57 17.46 16.50 16.91 127,978 +0.37(+2.26%)
Aug 11, 2006 17.20 17.20 16.52 16.54 154,916 -0.58(-3.40%)
Aug 10, 2006 16.34 17.14 16.31 17.12 342,781 +0.70(+4.28%)
Aug 09, 2006 16.70 17.09 16.39 16.41 290,560 -0.09(-0.53%)
Aug 08, 2006 16.98 17.16 16.47 16.50 271,265 -0.50(-2.96%)
Aug 07, 2006 16.69 17.41 16.51 17.00 266,677 +0.34(+2.03%)
Aug 04, 2006 17.21 17.32 16.47 16.67 324,134 -0.24(-1.44%)
Aug 03, 2006 16.98 17.22 16.40 16.91 422,055 -0.27(-1.57%)
Aug 02, 2006 17.09 17.35 16.85 17.18 219,518 +0.24(+1.43%)
Aug 01, 2006 17.65 17.69 16.81 16.93 579,789 -0.75(-4.27%)
Jul 31, 2006 18.23 18.51 17.63 17.69 293,391 -0.85(-4.59%)
Jul 28, 2006 18.37 18.74 18.30 18.54 246,753 +0.21(+1.14%)
Jul 27, 2006 18.70 19.03 18.33 18.33 342,465 -0.23(-1.26%)
Jul 26, 2006 17.61 18.73 17.29 18.57 508,042 +0.99(+5.63%)
Jul 25, 2006 17.02 17.74 15.79 17.58 2,488,997 -0.24(-1.36%)
Jul 24, 2006 16.81 18.42 17.00 17.82 802,155 +1.01(+5.99%)
Jul 21, 2006 17.07 17.28 16.70 16.81 347,109 -0.34(-1.97%)
Jul 20, 2006 17.68 17.86 17.13 17.15 328,675 -0.46(-2.61%)
Jul 19, 2006 17.13 17.85 17.02 17.61 536,489 +0.42(+2.42%)
Jul 18, 2006 17.70 18.09 16.81 17.19 1,039,447 -0.45(-2.56%)
Jul 17, 2006 17.91 18.26 17.53 17.65 580,772 -0.32(-1.79%)
Jul 14, 2006 18.64 18.90 17.91 17.97 713,394 -0.71(-3.81%)
Jul 13, 2006 19.29 19.30 18.66 18.68 380,194 -0.77(-3.97%)
Jul 12, 2006 19.66 19.75 19.26 19.45 349,468 -0.29(-1.45%)
Jul 11, 2006 20.04 20.04 19.33 19.74 566,950 -0.27(-1.34%)
Jul 10, 2006 20.81 21.02 19.87 20.01 425,953 -0.89(-4.28%)
Jul 07, 2006 20.95 21.35 20.68 20.90 371,748 +0.22(+1.05%)
Jul 06, 2006 21.27 21.27 20.34 20.68 539,091 -0.49(-2.34%)
Jul 05, 2006 22.57 22.88 20.99 21.18 1,053,109 -2.69(-11.27%)
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.