Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 24.18 24.33 23.81 23.87 176,215 -0.27(-1.11%)
Jun 30, 2006 24.37 24.46 24.07 24.14 431,887 +0.03(+0.14%)
Jun 29, 2006 23.48 24.45 23.48 24.10 519,393 +0.69(+2.96%)
Jun 28, 2006 23.94 24.11 22.78 23.41 230,606 -0.36(-1.53%)
Jun 27, 2006 25.10 25.32 23.68 23.77 194,283 -1.40(-5.55%)
Jun 26, 2006 24.81 25.51 24.67 25.17 99,360 +0.46(+1.86%)
Jun 23, 2006 24.53 25.09 24.35 24.71 79,304 +0.06(+0.25%)
Jun 22, 2006 24.81 24.99 24.37 24.65 151,303 -0.28(-1.11%)
Jun 21, 2006 24.21 25.04 24.20 24.92 128,842 +0.60(+2.46%)
Jun 20, 2006 24.15 24.79 24.15 24.33 191,977 +0.04(+0.18%)
Jun 19, 2006 24.35 24.60 24.03 24.28 231,298 -0.14(-0.57%)
Jun 16, 2006 24.29 24.89 24.07 24.42 451,742 +0.01(+0.04%)
Jun 15, 2006 23.46 24.76 23.42 24.41 301,801 +0.98(+4.18%)
Jun 14, 2006 23.51 23.88 22.99 23.43 453,425 -0.08(-0.33%)
Jun 13, 2006 24.01 24.71 23.29 23.51 735,243 -0.56(-2.34%)
Jun 12, 2006 25.47 25.57 24.01 24.07 465,669 -1.40(-5.48%)
Jun 09, 2006 25.70 26.11 24.98 25.47 453,809 -0.27(-1.04%)
Jun 08, 2006 27.41 27.57 25.24 25.74 987,794 -1.71(-6.23%)
Jun 07, 2006 28.38 28.48 27.40 27.45 408,221 -1.04(-3.65%)
Jun 06, 2006 28.72 28.90 28.14 28.49 695,547 -0.31(-1.08%)
Jun 05, 2006 28.37 29.49 28.37 28.80 2,702,809 +0.29(+1.00%)
Jun 02, 2006 28.11 28.54 27.49 28.52 396,032 -0.03(-0.12%)
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.