Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.71 20.76 20.60 20.71 45,295,696 -0.04(-0.18%)
Sep 28, 2006 20.80 20.83 20.64 20.74 58,363,292 -0.03(-0.15%)
Sep 27, 2006 20.58 20.80 20.53 20.77 87,682,024 +0.18(+0.88%)
Sep 26, 2006 20.37 20.68 20.35 20.59 73,117,488 +0.19(+0.93%)
Sep 25, 2006 20.30 20.58 20.28 20.40 89,664,592 +0.22(+1.09%)
Sep 22, 2006 20.31 20.33 20.05 20.18 63,050,372 -0.18(-0.89%)
Sep 21, 2006 20.62 20.63 20.33 20.36 77,265,944 -0.21(-1.03%)
Sep 20, 2006 20.45 20.61 20.43 20.58 94,678,096 +0.24(+1.19%)
Sep 19, 2006 20.24 20.40 20.23 20.33 56,871,816 +0.05(+0.26%)
Sep 18, 2006 20.24 20.47 20.19 20.28 64,902,208 -0.05(-0.22%)
Sep 15, 2006 20.18 20.40 20.05 20.33 166,603,120 +0.39(+1.97%)
Sep 14, 2006 19.68 20.06 19.67 19.93 98,175,408 +0.26(+1.35%)
Sep 13, 2006 19.55 19.76 19.30 19.67 49,808,184 +0.04(+0.19%)
Sep 12, 2006 19.61 19.67 19.47 19.63 69,055,960 +0.02(+0.08%)
Sep 11, 2006 19.25 19.65 19.24 19.62 73,445,176 +0.23(+1.21%)
Sep 08, 2006 19.33 19.52 19.27 19.38 48,697,292 +0.13(+0.67%)
Sep 07, 2006 19.29 19.46 19.22 19.25 67,718,824 -0.14(-0.70%)
Sep 06, 2006 19.31 19.47 19.31 19.39 66,258,000 +0.00(+0.00%)
Sep 05, 2006 19.45 19.65 19.35 19.39 58,413,612 -0.17(-0.89%)
Sep 01, 2006 19.60 19.66 19.41 19.56 41,733,144 +0.11(+0.54%)
Aug 31, 2006 19.59 19.67 19.44 19.46 34,899,704 -0.08(-0.39%)
Aug 30, 2006 19.57 19.60 19.41 19.53 39,968,608 -0.03(-0.15%)
Aug 29, 2006 19.62 19.67 19.40 19.56 56,430,156 -0.08(-0.42%)
Aug 28, 2006 19.56 19.68 19.45 19.65 45,162,768 +0.08(+0.39%)
Aug 25, 2006 19.46 19.68 19.45 19.57 43,742,640 +0.08(+0.43%)
Aug 24, 2006 19.55 19.58 19.31 19.49 47,464,124 +0.05(+0.27%)
Aug 23, 2006 19.41 19.65 19.32 19.43 58,976,060 +0.04(+0.20%)
Aug 22, 2006 19.69 19.87 19.40 19.40 117,978,288 -0.38(-1.91%)
Aug 21, 2006 19.43 19.78 19.35 19.77 116,764,888 +0.25(+1.28%)
Aug 18, 2006 18.93 19.53 18.91 19.52 169,085,952 +0.83(+4.41%)
Aug 17, 2006 18.70 18.74 18.63 18.70 59,877,404 +0.00(+0.00%)
Aug 16, 2006 18.63 18.72 18.53 18.70 69,082,280 +0.06(+0.32%)
Aug 15, 2006 18.59 18.66 18.50 18.64 64,717,120 +0.07(+0.37%)
Aug 14, 2006 18.56 18.62 18.43 18.57 60,631,520 +0.08(+0.41%)
Aug 11, 2006 18.50 18.51 18.32 18.50 39,964,348 -0.02(-0.12%)
Aug 10, 2006 18.45 18.62 18.43 18.52 41,938,904 +0.02(+0.08%)
Aug 09, 2006 18.54 18.65 18.43 18.50 58,545,512 +0.08(+0.41%)
Aug 08, 2006 18.46 18.56 18.32 18.43 76,790,120 +0.09(+0.50%)
Aug 07, 2006 18.38 18.53 18.31 18.34 48,690,468 -0.05(-0.29%)
Aug 04, 2006 18.48 18.54 18.28 18.39 60,352,504 +0.06(+0.33%)
Aug 03, 2006 18.31 18.53 18.28 18.33 57,003,652 -0.07(-0.37%)
Aug 02, 2006 18.26 18.47 18.19 18.40 61,351,868 +0.23(+1.29%)
Aug 01, 2006 18.18 18.32 18.06 18.16 64,747,516 -0.05(-0.29%)
Jul 31, 2006 18.22 18.49 18.18 18.21 53,261,048 -0.14(-0.78%)
Jul 28, 2006 18.23 18.38 18.21 18.36 68,298,096 +0.29(+1.59%)
Jul 27, 2006 18.61 18.62 18.00 18.07 112,787,208 -0.38(-2.05%)
Jul 26, 2006 18.26 18.57 18.25 18.45 72,579,976 +0.11(+0.62%)
Jul 25, 2006 18.17 18.39 18.09 18.34 79,345,696 +0.17(+0.92%)
Jul 24, 2006 18.18 18.25 18.01 18.17 78,707,848 +0.10(+0.54%)
Jul 21, 2006 18.20 18.28 17.41 18.07 231,800,704 +0.77(+4.46%)
Jul 20, 2006 17.74 17.75 17.25 17.30 101,447,072 -0.42(-2.35%)
Jul 19, 2006 17.28 17.76 17.20 17.72 108,574,016 +0.50(+2.90%)
Jul 18, 2006 17.10 17.23 17.02 17.22 85,979,320 +0.20(+1.16%)
Jul 17, 2006 16.87 17.12 16.85 17.02 48,943,856 +0.14(+0.85%)
Jul 14, 2006 16.87 17.07 16.83 16.87 89,159,408 +0.02(+0.13%)
Jul 13, 2006 16.94 17.12 16.84 16.85 96,553,248 -0.29(-1.68%)
Jul 12, 2006 17.26 17.32 17.12 17.14 102,208,400 -0.35(-1.99%)
Jul 11, 2006 17.69 17.69 17.22 17.49 117,150,536 -0.30(-1.70%)
Jul 10, 2006 17.74 17.91 17.70 17.79 66,792,404 +0.15(+0.86%)
Jul 07, 2006 17.71 17.83 17.64 17.64 83,440,408 -0.14(-0.77%)
Jul 06, 2006 17.75 17.87 17.73 17.78 59,144,208 +0.10(+0.56%)
Jul 05, 2006 17.78 17.81 17.64 17.68 70,130,936 -0.27(-1.48%)
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.