Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.70 21.84 21.62 21.74 81,831,056 +0.14(+0.63%)
Oct 30, 2006 21.46 21.83 21.44 21.60 62,479,736 +0.14(+0.67%)
Oct 27, 2006 21.57 21.80 21.39 21.46 117,617,984 -0.01(-0.03%)
Oct 26, 2006 21.45 21.51 21.23 21.46 92,558,280 +0.03(+0.14%)
Oct 25, 2006 21.41 21.55 21.30 21.43 53,783,840 +0.02(+0.11%)
Oct 24, 2006 21.52 21.52 21.30 21.41 81,118,184 -0.13(-0.60%)
Oct 23, 2006 21.42 21.72 21.33 21.54 64,261,564 +0.02(+0.07%)
Oct 20, 2006 21.49 21.57 21.33 21.52 64,600,568 +0.11(+0.49%)
Oct 19, 2006 21.46 21.54 21.29 21.42 59,112,052 -0.17(-0.81%)
Oct 18, 2006 21.58 21.73 21.39 21.59 53,670,124 +0.06(+0.28%)
Oct 17, 2006 21.38 21.58 21.33 21.53 52,997,848 -0.01(-0.03%)
Oct 16, 2006 21.56 21.65 21.45 21.54 65,707,912 +0.06(+0.28%)
Oct 13, 2006 21.46 21.72 21.43 21.48 171,391,312 +0.11(+0.53%)
Oct 12, 2006 20.88 21.42 20.85 21.36 158,744,944 +0.51(+2.47%)
Oct 11, 2006 20.79 20.95 20.76 20.85 49,163,272 -0.11(-0.54%)
Oct 10, 2006 20.96 21.01 20.77 20.96 45,701,344 -0.02(-0.11%)
Oct 09, 2006 21.05 21.14 20.91 20.99 44,079,896 -0.11(-0.54%)
Oct 06, 2006 21.02 21.20 20.93 21.10 48,149,352 -0.04(-0.18%)
Oct 05, 2006 21.14 21.28 21.03 21.14 108,283,128 -0.02(-0.07%)
Oct 04, 2006 20.74 21.17 20.72 21.15 108,580,896 +0.43(+2.08%)
Oct 03, 2006 20.72 20.80 20.60 20.72 52,025,036 +0.01(+0.04%)
Oct 02, 2006 20.68 20.81 20.55 20.71 69,886,072 +0.01(+0.04%)
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%)
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.