Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.04 17.29 17.03 17.25 4,410,513 +0.21(+1.25%)
Aug 30, 2006 17.05 17.18 16.92 17.03 7,579,845 -0.04(-0.26%)
Aug 29, 2006 16.60 17.10 16.60 17.08 7,202,643 +0.45(+2.72%)
Aug 28, 2006 16.43 16.65 16.42 16.62 4,008,727 +0.23(+1.41%)
Aug 25, 2006 16.39 16.44 16.30 16.39 3,674,608 -0.01(-0.09%)
Aug 24, 2006 16.39 16.46 16.32 16.41 3,555,196 -0.00(-0.01%)
Aug 23, 2006 16.39 16.45 16.36 16.41 3,467,159 +0.00(+0.00%)
Aug 22, 2006 16.43 16.58 16.40 16.41 3,480,036 +0.02(+0.10%)
Aug 21, 2006 16.38 16.45 16.33 16.39 2,844,344 +0.01(+0.08%)
Aug 18, 2006 16.41 16.45 16.29 16.38 5,204,719 -0.05(-0.32%)
Aug 17, 2006 16.60 16.61 16.32 16.43 5,984,174 -0.17(-1.02%)
Aug 16, 2006 16.65 16.65 16.34 16.60 7,396,980 +0.02(+0.10%)
Aug 15, 2006 16.54 16.61 16.42 16.59 6,096,796 +0.10(+0.64%)
Aug 14, 2006 16.44 16.58 16.43 16.48 3,917,178 +0.14(+0.88%)
Aug 11, 2006 16.33 16.40 16.28 16.34 6,274,040 +0.07(+0.41%)
Aug 10, 2006 16.36 16.41 16.13 16.27 6,185,067 -0.15(-0.89%)
Aug 09, 2006 16.50 16.59 16.38 16.42 4,131,182 -0.05(-0.30%)
Aug 08, 2006 16.73 16.85 16.37 16.47 4,692,887 -0.17(-1.04%)
Aug 07, 2006 16.71 16.72 16.44 16.64 5,841,114 -0.16(-0.95%)
Aug 04, 2006 16.76 16.89 16.66 16.80 5,234,455 +0.11(+0.67%)
Aug 03, 2006 16.58 16.73 16.43 16.69 9,186,052 +0.00(+0.03%)
Aug 02, 2006 16.83 16.90 16.65 16.68 7,642,594 -0.12(-0.71%)
Aug 01, 2006 16.87 17.02 16.73 16.80 5,235,625 -0.07(-0.39%)
Jul 31, 2006 17.00 17.14 16.78 16.87 4,150,382 -0.19(-1.13%)
Jul 28, 2006 16.91 17.14 16.80 17.06 4,021,604 +0.20(+1.19%)
Jul 27, 2006 17.18 17.36 16.80 16.86 3,438,594 -0.22(-1.30%)
Jul 26, 2006 17.08 17.11 16.90 17.08 3,521,948 -0.08(-0.45%)
Jul 25, 2006 17.12 17.24 16.90 17.16 4,163,728 -0.06(-0.35%)
Jul 24, 2006 17.10 17.29 17.07 17.22 4,237,717 +0.12(+0.72%)
Jul 21, 2006 17.00 17.15 16.89 17.10 5,755,418 +0.10(+0.58%)
Jul 20, 2006 16.73 17.05 16.70 17.00 5,618,680 +0.17(+1.02%)
Jul 19, 2006 16.77 16.96 16.80 16.83 6,991,214 +0.06(+0.38%)
Jul 18, 2006 16.85 16.90 16.70 16.76 7,689,423 -0.08(-0.49%)
Jul 17, 2006 16.66 16.89 16.66 16.85 5,350,120 +0.07(+0.39%)
Jul 14, 2006 16.74 16.91 16.73 16.78 5,699,693 -0.04(-0.23%)
Jul 13, 2006 16.79 16.89 16.67 16.82 4,154,128 +0.03(+0.19%)
Jul 12, 2006 16.69 16.85 16.68 16.79 5,466,254 +0.00(+0.03%)
Jul 11, 2006 16.82 16.90 16.71 16.78 3,305,836 -0.08(-0.49%)
Jul 10, 2006 16.89 17.01 16.81 16.87 2,838,256 -0.02(-0.13%)
Jul 07, 2006 16.98 17.06 16.86 16.89 4,570,197 -0.15(-0.89%)
Jul 06, 2006 17.15 17.17 17.02 17.04 4,481,457 -0.06(-0.32%)
Jul 05, 2006 17.24 17.28 17.01 17.09 5,413,573 -0.27(-1.57%)
Jul 03, 2006 17.31 17.46 17.31 17.37 1,383,538 +0.07(+0.41%)
Jun 30, 2006 17.32 17.49 17.28 17.30 3,023,696 +0.00(+0.02%)
Jun 29, 2006 17.08 17.35 16.98 17.29 6,053,246 +0.27(+1.58%)
Jun 28, 2006 17.40 17.40 16.85 17.02 19,986,974 -0.83(-4.68%)
Jun 27, 2006 18.03 18.03 17.75 17.86 4,299,764 -0.13(-0.71%)
Jun 26, 2006 18.12 18.14 17.93 17.99 2,481,425 -0.03(-0.15%)
Jun 23, 2006 17.91 18.15 17.85 18.01 3,387,785 +0.10(+0.58%)
Jun 22, 2006 17.67 17.94 17.56 17.91 3,850,682 +0.24(+1.35%)
Jun 21, 2006 17.54 17.78 17.49 17.67 3,260,178 +0.12(+0.69%)
Jun 20, 2006 17.79 17.82 17.49 17.55 3,908,514 -0.19(-1.07%)
Jun 19, 2006 17.94 17.95 17.64 17.74 3,044,534 -0.02(-0.10%)
Jun 16, 2006 17.77 18.00 17.73 17.76 2,438,812 -0.09(-0.48%)
Jun 15, 2006 17.53 17.99 17.49 17.84 3,952,533 +0.31(+1.79%)
Jun 14, 2006 17.34 17.56 17.34 17.53 3,908,983 +0.15(+0.87%)
Jun 13, 2006 17.30 17.56 17.28 17.38 3,506,260 +0.05(+0.30%)
Jun 12, 2006 17.35 17.57 17.30 17.32 3,466,456 +0.00(+0.00%)
Jun 09, 2006 17.29 17.45 17.23 17.32 1,903,800 +0.10(+0.60%)
Jun 08, 2006 17.21 17.29 16.90 17.22 4,085,993 -0.02(-0.11%)
Jun 07, 2006 17.14 17.34 17.14 17.24 5,552,652 +0.12(+0.67%)
Jun 06, 2006 17.19 17.24 17.06 17.13 2,726,805 -0.01(-0.06%)
Jun 05, 2006 17.47 17.47 17.12 17.14 4,260,428 -0.33(-1.88%)
Jun 02, 2006 17.38 17.55 17.31 17.47 3,137,722 +0.08(+0.45%)
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.