Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 18.96 18.96 18.76 18.77 3,316,261 -0.15(-0.77%)
Sep 28, 2006 18.87 18.96 18.80 18.91 3,188,111 +0.04(+0.22%)
Sep 27, 2006 18.76 19.04 18.75 18.87 8,866,629 -0.06(-0.32%)
Sep 26, 2006 18.41 19.01 18.36 18.93 9,886,694 +0.40(+2.17%)
Sep 25, 2006 18.52 18.63 18.28 18.53 8,178,960 +0.03(+0.17%)
Sep 22, 2006 18.45 18.61 18.17 18.50 17,963,414 +0.84(+4.73%)
Sep 21, 2006 17.76 17.96 17.56 17.66 8,353,795 -0.03(-0.17%)
Sep 20, 2006 17.67 17.75 17.52 17.69 8,058,046 +0.12(+0.69%)
Sep 19, 2006 17.64 17.64 17.29 17.57 7,227,755 -0.06(-0.35%)
Sep 18, 2006 17.71 17.77 17.56 17.63 5,818,338 -0.14(-0.78%)
Sep 15, 2006 17.74 17.84 17.68 17.77 5,285,897 +0.04(+0.24%)
Sep 14, 2006 17.77 17.77 17.58 17.73 5,582,113 -0.07(-0.40%)
Sep 13, 2006 17.78 17.86 17.74 17.80 8,792,166 -0.07(-0.42%)
Sep 12, 2006 17.65 17.98 17.47 17.88 6,439,714 +0.22(+1.25%)
Sep 11, 2006 17.56 17.70 17.55 17.65 3,905,424 +0.08(+0.45%)
Sep 08, 2006 17.31 17.58 17.29 17.58 4,806,210 +0.31(+1.81%)
Sep 07, 2006 17.34 17.34 17.11 17.26 3,876,947 -0.08(-0.47%)
Sep 06, 2006 17.40 17.52 17.29 17.34 3,446,279 -0.09(-0.54%)
Sep 05, 2006 17.35 17.44 17.21 17.44 4,199,539 +0.06(+0.33%)
Sep 01, 2006 17.30 17.43 17.29 17.38 4,344,963 +0.08(+0.47%)
Aug 31, 2006 17.09 17.34 17.09 17.30 4,397,017 +0.21(+1.25%)
Aug 30, 2006 17.10 17.23 16.97 17.08 7,556,650 -0.04(-0.26%)
Aug 29, 2006 16.65 17.15 16.65 17.13 7,180,603 +0.45(+2.72%)
Aug 28, 2006 16.48 16.70 16.47 16.68 3,996,460 +0.23(+1.41%)
Aug 25, 2006 16.44 16.49 16.35 16.44 3,663,363 -0.02(-0.09%)
Aug 24, 2006 16.44 16.51 16.36 16.46 3,544,317 -0.00(-0.01%)
Aug 23, 2006 16.44 16.50 16.41 16.46 3,456,549 +0.00(+0.00%)
Aug 22, 2006 16.48 16.63 16.45 16.46 3,469,388 +0.02(+0.10%)
Aug 21, 2006 16.43 16.50 16.38 16.44 2,835,640 +0.01(+0.08%)
Aug 18, 2006 16.46 16.50 16.34 16.43 5,188,792 -0.05(-0.33%)
Aug 17, 2006 16.65 16.66 16.36 16.48 5,965,862 -0.17(-1.02%)
Aug 16, 2006 16.70 16.71 16.39 16.65 7,374,346 +0.02(+0.10%)
Aug 15, 2006 16.59 16.66 16.47 16.64 6,078,140 +0.11(+0.64%)
Aug 14, 2006 16.49 16.63 16.48 16.53 3,905,191 +0.14(+0.88%)
Aug 11, 2006 16.38 16.45 16.33 16.39 6,254,842 +0.07(+0.41%)
Aug 10, 2006 16.41 16.46 16.18 16.32 6,166,141 -0.15(-0.88%)
Aug 09, 2006 16.55 16.64 16.43 16.47 4,118,541 -0.05(-0.30%)
Aug 08, 2006 16.78 16.90 16.42 16.52 4,678,526 -0.17(-1.04%)
Aug 07, 2006 16.77 16.77 16.49 16.69 5,823,240 -0.16(-0.95%)
Aug 04, 2006 16.81 16.94 16.71 16.85 5,218,437 +0.11(+0.67%)
Aug 03, 2006 16.63 16.78 16.48 16.74 9,157,942 +0.00(+0.03%)
Aug 02, 2006 16.88 16.95 16.71 16.74 7,619,208 -0.12(-0.71%)
Aug 01, 2006 16.92 17.07 16.78 16.86 5,219,604 -0.07(-0.39%)
Jul 31, 2006 17.05 17.19 16.83 16.92 4,137,682 -0.19(-1.13%)
Jul 28, 2006 16.96 17.19 16.85 17.11 4,009,298 +0.20(+1.19%)
Jul 27, 2006 17.23 17.42 16.85 16.91 3,428,071 -0.22(-1.30%)
Jul 26, 2006 17.14 17.16 16.95 17.14 3,511,171 -0.08(-0.45%)
Jul 25, 2006 17.17 17.29 16.95 17.21 4,150,987 -0.06(-0.35%)
Jul 24, 2006 17.15 17.34 17.13 17.27 4,224,749 +0.12(+0.72%)
Jul 21, 2006 17.05 17.20 16.94 17.15 5,737,807 +0.10(+0.58%)
Jul 20, 2006 16.78 17.10 16.75 17.05 5,601,487 +0.17(+1.02%)
Jul 19, 2006 16.82 17.02 16.85 16.88 6,969,821 +0.06(+0.38%)
Jul 18, 2006 16.90 16.96 16.75 16.81 7,665,893 -0.08(-0.49%)
Jul 17, 2006 16.71 16.94 16.71 16.90 5,333,749 +0.07(+0.39%)
Jul 14, 2006 16.79 16.96 16.78 16.83 5,682,252 -0.04(-0.23%)
Jul 13, 2006 16.84 16.95 16.72 16.87 4,141,417 +0.03(+0.19%)
Jul 12, 2006 16.74 16.90 16.73 16.84 5,449,528 +0.00(+0.03%)
Jul 11, 2006 16.87 16.95 16.76 16.83 3,295,720 -0.08(-0.49%)
Jul 10, 2006 16.94 17.06 16.86 16.92 2,829,571 -0.02(-0.13%)
Jul 07, 2006 17.03 17.11 16.91 16.94 4,556,212 -0.15(-0.89%)
Jul 06, 2006 17.20 17.22 17.07 17.09 4,467,744 -0.06(-0.32%)
Jul 05, 2006 17.30 17.33 17.06 17.15 5,397,007 -0.27(-1.57%)
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.