Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.94 19.99 19.84 19.94 47,026,280 -0.04(-0.18%)
Sep 28, 2006 20.03 20.07 19.88 19.98 60,593,140 -0.03(-0.15%)
Sep 27, 2006 19.82 20.03 19.78 20.01 91,032,032 +0.18(+0.88%)
Sep 26, 2006 19.62 19.92 19.60 19.83 75,911,040 +0.18(+0.93%)
Sep 25, 2006 19.55 19.83 19.54 19.65 93,090,344 +0.21(+1.09%)
Sep 22, 2006 19.56 19.58 19.31 19.44 65,459,296 -0.18(-0.89%)
Sep 21, 2006 19.86 19.87 19.58 19.62 80,217,992 -0.20(-1.03%)
Sep 20, 2006 19.70 19.86 19.68 19.82 98,295,400 +0.23(+1.19%)
Sep 19, 2006 19.50 19.64 19.48 19.59 59,044,680 +0.05(+0.26%)
Sep 18, 2006 19.50 19.72 19.45 19.54 67,381,888 -0.04(-0.22%)
Sep 15, 2006 19.44 19.64 19.32 19.58 172,968,416 +0.38(+1.98%)
Sep 14, 2006 18.95 19.32 18.94 19.20 101,926,336 +0.26(+1.35%)
Sep 13, 2006 18.83 19.03 18.59 18.94 51,711,172 +0.04(+0.19%)
Sep 12, 2006 18.89 18.94 18.75 18.91 71,694,336 +0.01(+0.08%)
Sep 11, 2006 18.54 18.92 18.54 18.89 76,251,248 +0.23(+1.21%)
Sep 08, 2006 18.62 18.81 18.57 18.67 50,557,836 +0.12(+0.67%)
Sep 07, 2006 18.58 18.74 18.51 18.54 70,306,112 -0.13(-0.70%)
Sep 06, 2006 18.60 18.76 18.60 18.67 68,789,480 +0.00(+0.00%)
Sep 05, 2006 18.73 18.93 18.64 18.67 60,645,380 -0.17(-0.89%)
Sep 01, 2006 18.88 18.94 18.70 18.84 43,327,616 +0.10(+0.54%)
Aug 31, 2006 18.86 18.94 18.73 18.74 36,233,092 -0.07(-0.39%)
Aug 30, 2006 18.85 18.88 18.70 18.81 41,495,664 -0.03(-0.15%)
Aug 29, 2006 18.90 18.94 18.69 18.84 58,586,144 -0.08(-0.42%)
Aug 28, 2006 18.84 18.96 18.73 18.92 46,888,272 +0.07(+0.39%)
Aug 25, 2006 18.75 18.96 18.73 18.85 45,413,888 +0.08(+0.43%)
Aug 24, 2006 18.83 18.86 18.59 18.77 49,277,556 +0.05(+0.27%)
Aug 23, 2006 18.70 18.92 18.61 18.72 61,229,320 +0.04(+0.19%)
Aug 22, 2006 18.97 19.14 18.68 18.68 122,485,808 -0.36(-1.91%)
Aug 21, 2006 18.71 19.05 18.64 19.05 121,226,048 +0.24(+1.28%)
Aug 18, 2006 18.23 18.81 18.22 18.81 175,546,112 +0.79(+4.41%)
Aug 17, 2006 18.01 18.05 17.95 18.01 62,165,100 +0.00(+0.00%)
Aug 16, 2006 17.95 18.03 17.84 18.01 71,721,664 +0.06(+0.32%)
Aug 15, 2006 17.90 17.97 17.82 17.95 67,189,728 +0.07(+0.37%)
Aug 14, 2006 17.88 17.94 17.76 17.89 62,948,028 +0.07(+0.41%)
Aug 11, 2006 17.81 17.83 17.65 17.81 41,491,240 -0.02(-0.12%)
Aug 10, 2006 17.77 17.94 17.75 17.84 43,541,236 +0.01(+0.08%)
Aug 09, 2006 17.86 17.97 17.75 17.82 60,782,320 +0.07(+0.41%)
Aug 08, 2006 17.79 17.88 17.65 17.75 79,723,992 +0.09(+0.50%)
Aug 07, 2006 17.70 17.85 17.64 17.66 50,550,756 -0.05(-0.29%)
Aug 04, 2006 17.80 17.86 17.61 17.71 62,658,352 +0.06(+0.33%)
Aug 03, 2006 17.63 17.85 17.61 17.65 59,181,552 -0.07(-0.37%)
Aug 02, 2006 17.59 17.79 17.52 17.72 63,695,896 +0.23(+1.29%)
Aug 01, 2006 17.52 17.65 17.39 17.49 67,221,280 -0.05(-0.29%)
Jul 31, 2006 17.55 17.81 17.51 17.54 55,295,960 -0.14(-0.78%)
Jul 28, 2006 17.56 17.70 17.54 17.68 70,907,520 +0.28(+1.59%)
Jul 27, 2006 17.92 17.94 17.33 17.41 117,096,392 -0.36(-2.05%)
Jul 26, 2006 17.59 17.89 17.57 17.77 75,352,984 +0.11(+0.62%)
Jul 25, 2006 17.50 17.71 17.43 17.66 82,377,208 +0.16(+0.92%)
Jul 24, 2006 17.51 17.58 17.35 17.50 81,714,992 +0.09(+0.54%)
Jul 21, 2006 17.53 17.61 16.77 17.41 240,656,976 +0.74(+4.46%)
Jul 20, 2006 17.09 17.10 16.61 16.66 105,323,000 -0.40(-2.35%)
Jul 19, 2006 16.64 17.11 16.57 17.06 112,722,232 +0.48(+2.90%)
Jul 18, 2006 16.47 16.60 16.39 16.58 89,264,272 +0.19(+1.16%)
Jul 17, 2006 16.25 16.49 16.23 16.39 50,813,820 +0.14(+0.85%)
Jul 14, 2006 16.25 16.44 16.21 16.25 92,565,864 +0.02(+0.13%)
Jul 13, 2006 16.31 16.49 16.22 16.23 100,242,192 -0.28(-1.68%)
Jul 12, 2006 16.63 16.68 16.49 16.51 106,113,408 -0.34(-1.99%)
Jul 11, 2006 17.04 17.04 16.58 16.84 121,626,432 -0.29(-1.70%)
Jul 10, 2006 17.09 17.25 17.05 17.14 69,344,296 +0.15(+0.86%)
Jul 07, 2006 17.06 17.17 16.99 16.99 86,628,360 -0.13(-0.77%)
Jul 06, 2006 17.10 17.22 17.08 17.12 61,403,892 +0.09(+0.56%)
Jul 05, 2006 17.12 17.15 16.99 17.03 72,810,384 -0.26(-1.48%)
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.