Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.31 17.31 17.16 17.18 1,367,016 -0.06(-0.38%)
Aug 30, 2006 17.14 17.27 17.10 17.25 2,481,570 +0.12(+0.71%)
Aug 29, 2006 17.00 17.12 16.87 17.12 2,179,283 +0.15(+0.91%)
Aug 28, 2006 16.86 16.99 16.79 16.97 1,703,220 +0.15(+0.92%)
Aug 25, 2006 16.77 16.90 16.73 16.82 1,186,334 +0.05(+0.29%)
Aug 24, 2006 16.93 16.93 16.67 16.77 1,402,535 +0.06(+0.39%)
Aug 23, 2006 16.59 16.91 16.59 16.70 3,080,473 -0.08(-0.48%)
Aug 22, 2006 16.74 16.92 16.71 16.78 1,261,443 +0.01(+0.05%)
Aug 21, 2006 16.84 16.84 16.73 16.78 1,961,971 -0.11(-0.67%)
Aug 18, 2006 16.70 16.93 16.69 16.89 942,506 +0.06(+0.39%)
Aug 17, 2006 16.74 16.92 16.73 16.82 2,270,055 +0.07(+0.44%)
Aug 16, 2006 16.66 16.78 16.53 16.75 5,172,437 +0.26(+1.57%)
Aug 15, 2006 16.30 16.51 16.27 16.49 1,847,149 +0.37(+2.31%)
Aug 14, 2006 16.11 16.27 16.08 16.12 1,037,842 +0.14(+0.86%)
Aug 11, 2006 15.97 16.03 15.92 15.98 1,261,320 -0.09(-0.56%)
Aug 10, 2006 15.92 16.09 15.92 16.07 948,796 +0.06(+0.41%)
Aug 09, 2006 16.22 16.30 15.97 16.01 2,077,164 +0.10(+0.61%)
Aug 08, 2006 15.96 16.04 15.84 15.91 1,332,113 -0.06(-0.36%)
Aug 07, 2006 15.93 16.01 15.89 15.96 2,306,069 -0.06(-0.35%)
Aug 04, 2006 16.17 16.28 15.91 16.02 1,224,073 -0.05(-0.30%)
Aug 03, 2006 15.93 16.13 15.82 16.07 794,753 +0.05(+0.30%)
Aug 02, 2006 15.92 16.08 15.89 16.02 1,277,600 +0.19(+1.23%)
Aug 01, 2006 15.99 15.99 15.74 15.83 1,606,404 -0.23(-1.41%)
Jul 31, 2006 15.97 16.14 15.97 16.05 4,477,705 -0.02(-0.15%)
Jul 28, 2006 15.92 16.13 15.90 16.08 987,522 +0.28(+1.74%)
Jul 27, 2006 15.93 16.03 15.80 15.80 1,124,421 -0.05(-0.31%)
Jul 26, 2006 15.69 15.95 15.69 15.85 911,056 +0.04(+0.26%)
Jul 25, 2006 15.67 15.85 15.65 15.81 1,913,378 +0.17(+1.09%)
Jul 24, 2006 15.52 15.69 15.45 15.64 2,211,966 +0.24(+1.53%)
Jul 21, 2006 15.51 15.57 15.35 15.41 1,649,200 -0.16(-1.04%)
Jul 20, 2006 15.77 15.86 15.57 15.57 875,536 -0.23(-1.44%)
Jul 19, 2006 15.58 15.84 15.55 15.79 2,562,353 +0.23(+1.46%)
Jul 18, 2006 15.53 15.62 15.35 15.57 2,778,062 +0.03(+0.21%)
Jul 17, 2006 15.46 15.59 15.46 15.54 1,218,523 +0.05(+0.31%)
Jul 14, 2006 15.32 15.54 15.32 15.49 1,135,397 -0.04(-0.26%)
Jul 13, 2006 15.28 15.80 15.28 15.53 2,347,385 -0.26(-1.64%)
Jul 12, 2006 15.99 16.03 15.75 15.79 1,273,160 -0.29(-1.82%)
Jul 11, 2006 16.01 16.10 15.85 16.08 2,767,702 +0.06(+0.41%)
Jul 10, 2006 16.26 16.28 15.95 16.01 2,425,578 -0.19(-1.15%)
Jul 07, 2006 16.36 16.36 16.14 16.20 1,028,345 -0.16(-0.99%)
Jul 06, 2006 16.38 16.46 16.32 16.36 979,875 +0.02(+0.10%)
Jul 05, 2006 16.55 16.55 16.35 16.35 1,148,594 -0.26(-1.56%)
Jul 03, 2006 16.45 16.62 16.45 16.61 506,896 +0.12(+0.74%)
Jun 30, 2006 16.55 16.55 16.44 16.48 2,206,169 -0.09(-0.54%)
Jun 29, 2006 16.22 16.57 16.22 16.57 1,333,839 +0.41(+2.56%)
Jun 28, 2006 16.01 16.16 15.99 16.16 1,072,991 +0.11(+0.66%)
Jun 27, 2006 16.34 16.34 16.05 16.05 1,636,127 -0.22(-1.35%)
Jun 26, 2006 16.26 16.33 16.22 16.27 1,185,594 +0.03(+0.20%)
Jun 23, 2006 16.25 16.38 16.20 16.24 596,805 -0.05(-0.30%)
Jun 22, 2006 16.54 16.54 16.26 16.29 825,710 -0.19(-1.18%)
Jun 21, 2006 16.22 16.59 16.22 16.48 1,868,732 +0.21(+1.30%)
Jun 20, 2006 16.31 16.40 16.21 16.27 1,262,430 -0.02(-0.15%)
Jun 19, 2006 16.40 16.44 16.23 16.30 1,437,932 -0.07(-0.45%)
Jun 16, 2006 16.41 16.44 16.28 16.37 2,788,051 -0.02(-0.15%)
Jun 15, 2006 16.06 16.44 16.06 16.39 2,237,742 +0.41(+2.54%)
Jun 14, 2006 15.83 16.05 15.83 15.99 1,517,975 +0.11(+0.66%)
Jun 13, 2006 15.87 16.06 15.84 15.88 2,018,457 +0.02(+0.10%)
Jun 12, 2006 16.18 16.21 15.87 15.87 988,262 -0.30(-1.86%)
Jun 09, 2006 16.31 16.38 16.14 16.17 1,013,668 -0.06(-0.40%)
Jun 08, 2006 16.72 16.72 15.95 16.23 7,297,577 -0.08(-0.50%)
Jun 07, 2006 16.46 16.59 16.31 16.31 1,897,715 -0.23(-1.37%)
Jun 06, 2006 16.56 16.59 16.39 16.54 4,502,742 +0.00(+0.00%)
Jun 05, 2006 16.78 16.78 16.52 16.54 903,163 -0.25(-1.50%)
Jun 02, 2006 16.92 16.97 16.72 16.79 1,891,548 -0.06(-0.34%)
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.