Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.24 22.56 22.21 22.33 6,481,869 +0.43(+1.98%)
Aug 30, 2006 22.04 22.16 21.72 21.90 6,017,389 +0.02(+0.11%)
Aug 29, 2006 21.70 21.88 21.34 21.88 5,657,951 +0.17(+0.76%)
Aug 28, 2006 21.84 21.98 21.62 21.71 4,819,958 -0.31(-1.41%)
Aug 25, 2006 21.83 22.18 21.83 22.02 5,555,255 +0.29(+1.34%)
Aug 24, 2006 21.86 22.06 21.49 21.73 5,202,073 -0.01(-0.05%)
Aug 23, 2006 21.92 22.19 21.63 21.74 6,122,432 -0.09(-0.40%)
Aug 22, 2006 21.83 21.92 21.55 21.83 7,947,510 -0.10(-0.44%)
Aug 21, 2006 21.16 22.05 21.14 21.93 14,981,960 +0.99(+4.73%)
Aug 18, 2006 20.72 20.94 20.56 20.94 6,381,519 +0.38(+1.85%)
Aug 17, 2006 20.91 20.94 20.30 20.56 8,214,417 -0.44(-2.08%)
Aug 16, 2006 20.92 21.23 20.80 20.99 7,749,676 +0.21(+1.00%)
Aug 15, 2006 20.64 20.94 20.46 20.79 6,572,055 +0.41(+2.01%)
Aug 14, 2006 20.53 20.88 20.35 20.38 5,947,795 -0.15(-0.73%)
Aug 11, 2006 20.81 21.13 20.40 20.53 5,821,640 -0.28(-1.35%)
Aug 10, 2006 20.68 20.82 20.42 20.81 9,373,271 -0.10(-0.50%)
Aug 09, 2006 21.12 21.29 20.64 20.91 10,403,364 +0.04(+0.20%)
Aug 08, 2006 21.52 21.66 20.77 20.87 8,152,121 -0.62(-2.88%)
Aug 07, 2006 21.20 21.74 21.14 21.48 7,698,849 +0.33(+1.58%)
Aug 04, 2006 21.70 22.00 21.02 21.15 10,450,542 -0.25(-1.17%)
Aug 03, 2006 21.17 21.57 21.02 21.40 11,624,514 -0.21(-0.96%)
Aug 02, 2006 21.81 21.99 21.24 21.61 14,909,499 +0.46(+2.16%)
Aug 01, 2006 20.93 21.20 20.46 21.15 11,015,633 +0.22(+1.04%)
Jul 31, 2006 20.54 21.22 20.26 20.93 12,520,893 +0.64(+3.14%)
Jul 28, 2006 19.89 20.37 19.69 20.30 6,896,565 +0.55(+2.80%)
Jul 27, 2006 20.51 20.62 19.53 19.74 10,899,122 -0.31(-1.53%)
Jul 26, 2006 19.60 20.23 19.28 20.05 11,857,276 +0.06(+0.31%)
Jul 25, 2006 19.50 20.08 19.36 19.99 10,799,554 +0.42(+2.16%)
Jul 24, 2006 19.37 19.58 18.25 19.57 17,459,708 +0.19(+0.99%)
Jul 21, 2006 19.89 19.93 19.24 19.37 11,544,234 -0.27(-1.39%)
Jul 20, 2006 20.70 20.89 19.64 19.65 14,133,020 -1.20(-5.78%)
Jul 19, 2006 20.24 21.10 19.80 20.85 13,339,337 +0.96(+4.84%)
Jul 18, 2006 20.35 20.42 19.38 19.89 16,953,264 +0.10(+0.52%)
Jul 17, 2006 20.45 20.64 19.50 19.79 13,968,027 -1.09(-5.20%)
Jul 14, 2006 20.64 21.02 20.27 20.87 10,509,188 +0.47(+2.29%)
Jul 13, 2006 21.30 21.34 20.34 20.40 13,598,946 -1.14(-5.29%)
Jul 12, 2006 21.87 22.21 21.22 21.54 13,579,397 -0.28(-1.30%)
Jul 11, 2006 21.75 21.89 21.31 21.83 12,965,303 +0.09(+0.42%)
Jul 10, 2006 21.62 22.01 21.47 21.73 12,178,137 +0.20(+0.91%)
Jul 07, 2006 22.02 22.41 21.44 21.54 12,485,966 -0.54(-2.47%)
Jul 06, 2006 21.87 22.78 21.83 22.08 14,676,216 +0.33(+1.52%)
Jul 05, 2006 22.21 22.23 21.44 21.75 15,565,297 -0.70(-3.13%)
Jul 03, 2006 21.95 22.50 21.64 22.46 10,712,757 +1.20(+5.63%)
Jun 30, 2006 21.44 21.60 21.04 21.26 16,623,279 +0.06(+0.27%)
Jun 29, 2006 19.41 21.27 19.37 21.20 19,358,812 +1.96(+10.21%)
Jun 28, 2006 19.18 19.41 18.93 19.24 9,619,847 +0.13(+0.68%)
Jun 27, 2006 19.49 19.84 18.92 19.11 13,131,859 -0.38(-1.97%)
Jun 26, 2006 19.32 19.55 19.09 19.49 13,533,262 +0.38(+2.01%)
Jun 23, 2006 18.71 19.44 18.68 19.11 9,084,991 +0.23(+1.24%)
Jun 22, 2006 18.86 19.13 18.52 18.87 10,949,949 -0.02(-0.08%)
Jun 21, 2006 18.17 19.17 18.17 18.89 11,952,934 +0.69(+3.77%)
Jun 20, 2006 18.06 18.68 17.91 18.20 10,746,642 +0.18(+1.00%)
Jun 19, 2006 18.38 18.53 17.76 18.02 14,867,013 -0.51(-2.75%)
Jun 16, 2006 19.05 19.07 18.35 18.53 17,121,122 -0.28(-1.51%)
Jun 15, 2006 17.97 18.90 17.91 18.81 20,340,944 +1.28(+7.31%)
Jun 14, 2006 17.13 17.60 17.07 17.53 21,919,448 +0.75(+4.46%)
Jun 13, 2006 17.46 17.92 16.54 16.78 26,607,516 -1.42(-7.82%)
Jun 12, 2006 19.03 19.13 18.15 18.21 15,938,549 -0.60(-3.20%)
Jun 09, 2006 19.29 19.68 18.71 18.81 15,235,052 -0.35(-1.80%)
Jun 08, 2006 19.57 19.59 18.05 19.16 31,797,860 -0.51(-2.58%)
Jun 07, 2006 20.23 20.56 19.62 19.66 17,077,854 -0.60(-2.95%)
Jun 06, 2006 19.87 20.33 19.56 20.26 18,590,934 +0.35(+1.73%)
Jun 05, 2006 21.35 21.37 19.84 19.92 19,966,390 -1.85(-8.51%)
Jun 02, 2006 21.77 21.96 21.50 21.77 9,233,041 +0.41(+1.94%)
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.