Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.59 21.64 21.25 21.27 515,958 -0.24(-1.14%)
Aug 30, 2006 21.62 21.71 21.35 21.51 380,412 -0.06(-0.26%)
Aug 29, 2006 21.23 21.60 21.07 21.57 502,748 +0.33(+1.56%)
Aug 28, 2006 20.93 21.40 20.87 21.23 516,093 +0.27(+1.28%)
Aug 25, 2006 21.12 21.41 20.87 20.97 334,925 -0.21(-1.01%)
Aug 24, 2006 21.35 21.35 21.03 21.18 370,128 +0.01(+0.04%)
Aug 23, 2006 21.25 21.37 20.93 21.17 308,260 -0.01(-0.04%)
Aug 22, 2006 21.09 21.42 21.04 21.18 574,762 +0.13(+0.64%)
Aug 21, 2006 21.04 21.10 20.77 21.04 579,637 -0.01(-0.04%)
Aug 18, 2006 21.12 21.15 20.72 21.05 685,600 -0.19(-0.89%)
Aug 17, 2006 21.40 21.40 21.08 21.24 679,935 -0.15(-0.70%)
Aug 16, 2006 21.41 21.43 21.17 21.39 451,333 +0.07(+0.33%)
Aug 15, 2006 21.37 21.49 20.93 21.32 620,565 +0.04(+0.19%)
Aug 14, 2006 20.89 21.38 20.65 21.28 429,626 +0.58(+2.82%)
Aug 11, 2006 21.06 21.06 20.52 20.70 293,616 -0.37(-1.76%)
Aug 10, 2006 20.84 21.17 20.59 21.07 487,082 +0.10(+0.49%)
Aug 09, 2006 21.05 21.41 20.90 20.97 432,923 +0.13(+0.61%)
Aug 08, 2006 21.33 21.42 20.74 20.84 543,379 -0.50(-2.33%)
Aug 07, 2006 20.78 21.39 20.78 21.34 935,135 +0.43(+2.08%)
Aug 04, 2006 21.33 21.41 20.72 20.90 419,590 -0.28(-1.34%)
Aug 03, 2006 20.67 21.30 20.63 21.19 722,063 +0.32(+1.55%)
Aug 02, 2006 20.56 21.05 20.44 20.86 1,098,224 +0.41(+2.01%)
Aug 01, 2006 20.44 20.76 20.32 20.45 602,011 -0.12(-0.58%)
Jul 31, 2006 20.54 20.62 20.44 20.57 889,843 -0.03(-0.15%)
Jul 28, 2006 20.13 20.71 20.10 20.60 915,893 +0.47(+2.35%)
Jul 27, 2006 19.62 20.44 19.58 20.13 1,554,694 -0.17(-0.86%)
Jul 26, 2006 19.83 20.51 19.77 20.30 1,966,043 +0.58(+2.96%)
Jul 25, 2006 19.75 19.96 19.53 19.72 795,322 +0.04(+0.20%)
Jul 24, 2006 19.51 19.79 19.44 19.68 721,502 +0.32(+1.63%)
Jul 21, 2006 19.34 19.57 19.24 19.36 572,991 -0.04(-0.20%)
Jul 20, 2006 19.79 19.83 19.37 19.40 833,846 -0.35(-1.76%)
Jul 19, 2006 19.48 19.89 19.48 19.75 1,110,143 +0.21(+1.05%)
Jul 18, 2006 18.80 19.63 18.74 19.54 1,942,651 +0.89(+4.79%)
Jul 17, 2006 18.56 18.92 18.49 18.65 499,279 +0.06(+0.30%)
Jul 14, 2006 18.63 18.80 18.31 18.60 591,499 -0.04(-0.21%)
Jul 13, 2006 18.47 18.99 18.47 18.64 704,794 +0.11(+0.60%)
Jul 12, 2006 18.90 18.96 18.49 18.52 817,367 -0.46(-2.41%)
Jul 11, 2006 18.79 19.03 18.60 18.98 242,141 +0.13(+0.67%)
Jul 10, 2006 18.98 19.17 18.79 18.86 449,754 -0.13(-0.67%)
Jul 07, 2006 19.50 19.67 18.98 18.98 726,548 -0.62(-3.18%)
Jul 06, 2006 19.42 19.69 19.42 19.61 536,828 +0.08(+0.40%)
Jul 05, 2006 19.47 19.63 19.18 19.53 479,007 -0.03(-0.16%)
Jul 03, 2006 19.69 19.71 19.46 19.56 227,709 +0.02(+0.08%)
Jun 30, 2006 19.77 19.82 19.51 19.54 595,531 -0.16(-0.80%)
Jun 29, 2006 18.86 19.75 18.86 19.70 614,070 +0.89(+4.75%)
Jun 28, 2006 19.05 19.05 18.64 18.81 652,519 -0.13(-0.71%)
Jun 27, 2006 19.20 19.31 18.88 18.94 546,966 -0.21(-1.07%)
Jun 26, 2006 19.17 19.38 19.05 19.15 618,247 +0.08(+0.41%)
Jun 23, 2006 18.95 19.28 18.88 19.07 681,321 +0.06(+0.33%)
Jun 22, 2006 19.10 19.26 18.96 19.01 402,251 -0.16(-0.82%)
Jun 21, 2006 18.99 19.35 18.99 19.16 562,191 +0.06(+0.33%)
Jun 20, 2006 19.20 19.35 19.01 19.10 286,663 -0.12(-0.62%)
Jun 19, 2006 19.49 19.87 19.10 19.22 1,270,549 -0.10(-0.53%)
Jun 16, 2006 19.36 19.55 19.00 19.32 1,170,131 -0.04(-0.20%)
Jun 15, 2006 18.74 19.44 18.60 19.36 618,232 +0.81(+4.39%)
Jun 14, 2006 18.49 18.60 18.22 18.55 375,401 +0.11(+0.60%)
Jun 13, 2006 18.54 18.89 18.22 18.44 433,604 -0.09(-0.47%)
Jun 12, 2006 19.10 19.20 18.51 18.52 447,805 -0.53(-2.78%)
Jun 09, 2006 19.02 19.46 19.02 19.05 661,548 +0.10(+0.54%)
Jun 08, 2006 18.86 19.01 18.43 18.95 658,895 +0.06(+0.33%)
Jun 07, 2006 18.67 19.13 18.58 18.89 696,303 +0.28(+1.53%)
Jun 06, 2006 18.56 18.66 18.38 18.60 725,145 +0.13(+0.68%)
Jun 05, 2006 18.84 19.01 18.45 18.48 873,454 -0.36(-1.93%)
Jun 02, 2006 18.90 19.04 18.64 18.84 464,928 +0.12(+0.63%)
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.