Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.59 19.67 19.44 19.46 34,899,704 -0.08(-0.39%)
Aug 30, 2006 19.57 19.60 19.41 19.53 39,968,608 -0.03(-0.15%)
Aug 29, 2006 19.62 19.67 19.40 19.56 56,430,156 -0.08(-0.42%)
Aug 28, 2006 19.56 19.68 19.45 19.65 45,162,768 +0.08(+0.39%)
Aug 25, 2006 19.46 19.68 19.45 19.57 43,742,640 +0.08(+0.43%)
Aug 24, 2006 19.55 19.58 19.31 19.49 47,464,124 +0.05(+0.27%)
Aug 23, 2006 19.41 19.65 19.32 19.43 58,976,060 +0.04(+0.20%)
Aug 22, 2006 19.69 19.87 19.40 19.40 117,978,288 -0.38(-1.91%)
Aug 21, 2006 19.43 19.78 19.35 19.77 116,764,888 +0.25(+1.28%)
Aug 18, 2006 18.93 19.53 18.91 19.52 169,085,952 +0.83(+4.41%)
Aug 17, 2006 18.70 18.74 18.63 18.70 59,877,404 +0.00(+0.00%)
Aug 16, 2006 18.63 18.72 18.53 18.70 69,082,280 +0.06(+0.32%)
Aug 15, 2006 18.59 18.66 18.50 18.64 64,717,120 +0.07(+0.37%)
Aug 14, 2006 18.56 18.62 18.43 18.57 60,631,520 +0.08(+0.41%)
Aug 11, 2006 18.50 18.51 18.32 18.50 39,964,348 -0.02(-0.12%)
Aug 10, 2006 18.45 18.62 18.43 18.52 41,938,904 +0.02(+0.08%)
Aug 09, 2006 18.54 18.65 18.43 18.50 58,545,512 +0.08(+0.41%)
Aug 08, 2006 18.46 18.56 18.32 18.43 76,790,120 +0.09(+0.50%)
Aug 07, 2006 18.38 18.53 18.31 18.34 48,690,468 -0.05(-0.29%)
Aug 04, 2006 18.48 18.54 18.28 18.39 60,352,504 +0.06(+0.33%)
Aug 03, 2006 18.31 18.53 18.28 18.33 57,003,652 -0.07(-0.37%)
Aug 02, 2006 18.26 18.47 18.19 18.40 61,351,868 +0.23(+1.29%)
Aug 01, 2006 18.18 18.32 18.06 18.16 64,747,516 -0.05(-0.29%)
Jul 31, 2006 18.22 18.49 18.18 18.21 53,261,048 -0.14(-0.78%)
Jul 28, 2006 18.23 18.38 18.21 18.36 68,298,096 +0.29(+1.59%)
Jul 27, 2006 18.61 18.62 18.00 18.07 112,787,208 -0.38(-2.05%)
Jul 26, 2006 18.26 18.57 18.25 18.45 72,579,976 +0.11(+0.62%)
Jul 25, 2006 18.17 18.39 18.09 18.34 79,345,696 +0.17(+0.92%)
Jul 24, 2006 18.18 18.25 18.01 18.17 78,707,848 +0.10(+0.54%)
Jul 21, 2006 18.20 18.28 17.41 18.07 231,800,704 +0.77(+4.46%)
Jul 20, 2006 17.74 17.75 17.25 17.30 101,447,072 -0.42(-2.35%)
Jul 19, 2006 17.28 17.76 17.20 17.72 108,574,016 +0.50(+2.90%)
Jul 18, 2006 17.10 17.23 17.02 17.22 85,979,320 +0.20(+1.16%)
Jul 17, 2006 16.87 17.12 16.85 17.02 48,943,856 +0.14(+0.85%)
Jul 14, 2006 16.87 17.07 16.83 16.87 89,159,408 +0.02(+0.13%)
Jul 13, 2006 16.94 17.12 16.84 16.85 96,553,248 -0.29(-1.68%)
Jul 12, 2006 17.26 17.32 17.12 17.14 102,208,400 -0.35(-1.99%)
Jul 11, 2006 17.69 17.69 17.22 17.49 117,150,536 -0.30(-1.70%)
Jul 10, 2006 17.74 17.91 17.70 17.79 66,792,404 +0.15(+0.86%)
Jul 07, 2006 17.71 17.83 17.64 17.64 83,440,408 -0.14(-0.77%)
Jul 06, 2006 17.75 17.87 17.73 17.78 59,144,208 +0.10(+0.56%)
Jul 05, 2006 17.78 17.81 17.64 17.68 70,130,936 -0.27(-1.48%)
Jul 03, 2006 17.81 17.96 17.75 17.94 33,962,088 +0.30(+1.72%)
Jun 30, 2006 17.82 17.90 17.64 17.64 96,535,616 -0.13(-0.72%)
Jun 29, 2006 17.65 17.89 17.58 17.77 160,364,256 +0.23(+1.34%)
Jun 28, 2006 17.38 17.60 17.34 17.53 95,006,256 +0.23(+1.31%)
Jun 27, 2006 17.33 17.53 17.29 17.31 111,957,520 +0.03(+0.18%)
Jun 26, 2006 17.15 17.33 17.13 17.28 70,858,064 +0.24(+1.42%)
Jun 23, 2006 17.30 17.31 17.03 17.03 79,954,496 -0.29(-1.66%)
Jun 22, 2006 17.46 17.54 17.25 17.32 107,064,872 -0.15(-0.87%)
Jun 21, 2006 17.12 17.53 17.06 17.47 124,701,824 +0.39(+2.31%)
Jun 20, 2006 17.06 17.23 17.03 17.08 119,678,544 +0.01(+0.04%)
Jun 19, 2006 16.76 17.11 16.75 17.07 171,230,528 +0.34(+2.04%)
Jun 16, 2006 16.58 16.87 16.50 16.73 194,840,880 +0.02(+0.14%)
Jun 15, 2006 16.66 16.75 16.50 16.71 160,670,432 +0.14(+0.87%)
Jun 14, 2006 16.34 16.61 16.31 16.56 113,707,784 +0.28(+1.72%)
Jun 13, 2006 16.45 16.68 16.25 16.28 149,493,248 -0.15(-0.92%)
Jun 12, 2006 16.63 16.73 16.43 16.44 98,176,648 -0.16(-0.96%)
Jun 09, 2006 16.77 16.80 16.57 16.59 69,446,368 -0.14(-0.86%)
Jun 08, 2006 16.68 16.81 16.63 16.74 137,537,472 +0.05(+0.32%)
Jun 07, 2006 16.77 16.95 16.66 16.69 97,521,088 -0.07(-0.41%)
Jun 06, 2006 17.07 17.08 16.64 16.75 167,228,608 -0.28(-1.64%)
Jun 05, 2006 17.20 17.21 17.03 17.03 84,429,544 -0.20(-1.14%)
Jun 02, 2006 17.30 17.40 17.16 17.23 97,661,104 -0.05(-0.26%)
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.