Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.82 16.99 16.74 16.90 303,010 -0.23(-1.37%)
Sep 28, 2006 17.03 17.17 16.99 17.13 214,632 -0.06(-0.32%)
Sep 27, 2006 17.08 17.25 17.04 17.19 488,183 +0.03(+0.18%)
Sep 26, 2006 17.09 17.21 17.04 17.16 324,700 +0.00(+0.00%)
Sep 25, 2006 17.22 17.26 17.11 17.16 593,071 -0.32(-1.80%)
Sep 22, 2006 17.44 17.48 17.34 17.47 162,511 -0.15(-0.84%)
Sep 21, 2006 17.64 17.68 17.51 17.62 204,920 -0.14(-0.77%)
Sep 20, 2006 17.71 17.79 17.62 17.76 158,303 +0.26(+1.48%)
Sep 19, 2006 17.51 17.68 17.42 17.50 1,476,203 -0.09(-0.53%)
Sep 18, 2006 17.50 17.59 17.45 17.59 113,628 +0.02(+0.09%)
Sep 15, 2006 17.59 17.61 17.52 17.58 98,413 +0.02(+0.09%)
Sep 14, 2006 17.48 17.66 17.48 17.56 122,693 +0.07(+0.39%)
Sep 13, 2006 17.53 17.53 17.40 17.49 149,886 -0.09(-0.51%)
Sep 12, 2006 17.08 17.60 17.08 17.58 269,018 +0.48(+2.80%)
Sep 11, 2006 17.13 17.14 16.96 17.10 143,735 +0.07(+0.40%)
Sep 08, 2006 16.96 17.05 16.91 17.04 436,062 +0.08(+0.47%)
Sep 07, 2006 16.87 16.98 16.85 16.96 763,676 -0.04(-0.25%)
Sep 06, 2006 16.94 17.01 16.89 17.00 514,081 -0.20(-1.15%)
Sep 05, 2006 17.05 17.20 17.02 17.20 189,057 -0.04(-0.23%)
Sep 01, 2006 17.01 17.24 17.01 17.24 151,181 +0.02(+0.09%)
Aug 31, 2006 17.14 17.22 17.05 17.22 269,342 -0.15(-0.84%)
Aug 30, 2006 17.28 17.37 17.22 17.37 1,174,811 +0.24(+1.39%)
Aug 29, 2006 17.18 17.18 17.02 17.13 206,215 -0.05(-0.27%)
Aug 28, 2006 17.10 17.23 17.08 17.17 89,672 +0.12(+0.69%)
Aug 25, 2006 16.93 17.06 16.87 17.06 143,088 +0.08(+0.49%)
Aug 24, 2006 17.00 17.02 16.92 16.97 110,067 -0.06(-0.38%)
Aug 23, 2006 17.02 17.09 16.94 17.04 136,289 -0.01(-0.05%)
Aug 22, 2006 16.97 17.11 16.94 17.05 290,061 -0.09(-0.54%)
Aug 21, 2006 16.96 17.14 16.96 17.14 173,194 +0.09(+0.53%)
Aug 18, 2006 16.98 17.08 16.88 17.05 163,159 +0.18(+1.06%)
Aug 17, 2006 16.99 17.02 16.71 16.87 583,035 -0.20(-1.18%)
Aug 16, 2006 17.05 17.10 17.02 17.07 302,362 +0.09(+0.51%)
Aug 15, 2006 16.87 17.04 16.82 16.99 216,250 +0.17(+0.99%)
Aug 14, 2006 16.72 16.86 16.71 16.82 143,088 +0.17(+1.02%)
Aug 11, 2006 16.63 16.68 16.57 16.65 174,489 -0.11(-0.65%)
Aug 10, 2006 16.62 16.79 16.54 16.76 332,469 -0.08(-0.50%)
Aug 09, 2006 16.75 16.93 16.75 16.84 129,491 +0.10(+0.59%)
Aug 08, 2006 16.75 16.87 16.70 16.74 440,594 -0.01(-0.07%)
Aug 07, 2006 16.78 16.80 16.71 16.75 89,025 -0.00(-0.02%)
Aug 04, 2006 16.84 16.92 16.74 16.76 122,045 -0.08(-0.46%)
Aug 03, 2006 16.79 16.94 16.77 16.84 107,154 -0.14(-0.82%)
Aug 02, 2006 16.85 17.09 16.58 16.97 300,744 +0.31(+1.85%)
Aug 01, 2006 16.70 16.73 16.53 16.67 134,994 +0.04(+0.26%)
Jul 31, 2006 16.65 16.75 16.62 16.62 194,237 +0.03(+0.20%)
Jul 28, 2006 16.42 16.63 16.40 16.59 189,381 +0.41(+2.56%)
Jul 27, 2006 16.34 16.34 16.16 16.17 165,749 -0.23(-1.39%)
Jul 26, 2006 16.13 16.50 16.13 16.40 202,330 +0.21(+1.30%)
Jul 25, 2006 16.18 16.20 16.09 16.19 174,166 -0.07(-0.42%)
Jul 24, 2006 16.13 16.29 16.13 16.26 144,383 +0.21(+1.29%)
Jul 21, 2006 16.04 16.08 15.91 16.05 161,864 +0.19(+1.21%)
Jul 20, 2006 15.86 15.92 15.82 15.86 197,474 +0.06(+0.37%)
Jul 19, 2006 15.35 15.91 15.33 15.80 204,596 +0.20(+1.31%)
Jul 18, 2006 15.75 15.75 15.45 15.60 327,289 +0.28(+1.84%)
Jul 17, 2006 15.17 15.45 15.12 15.32 501,132 -0.12(-0.80%)
Jul 14, 2006 15.41 15.52 15.32 15.44 412,754 -0.08(-0.54%)
Jul 13, 2006 15.63 15.66 15.51 15.53 136,937 -0.22(-1.41%)
Jul 12, 2006 15.77 15.81 15.64 15.75 712,203 -0.21(-1.34%)
Jul 11, 2006 15.83 16.00 15.78 15.96 741,015 -0.11(-0.67%)
Jul 10, 2006 15.93 16.14 15.90 16.07 458,076 -0.01(-0.08%)
Jul 07, 2006 15.99 16.15 15.97 16.08 168,339 -0.10(-0.63%)
Jul 06, 2006 15.88 16.24 15.87 16.18 474,586 +0.50(+3.19%)
Jul 05, 2006 15.70 15.75 15.62 15.68 158,303 -0.08(-0.53%)
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.