Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 17.06 17.50 16.97 17.49 1,240,747 +0.47(+2.74%)
Oct 30, 2006 17.21 17.43 16.99 17.02 992,048 -0.15(-0.87%)
Oct 27, 2006 17.21 17.48 17.06 17.17 912,970 -0.04(-0.23%)
Oct 26, 2006 17.38 17.59 16.99 17.21 1,354,445 -0.02(-0.14%)
Oct 25, 2006 16.76 17.28 16.67 17.23 1,594,157 +0.43(+2.58%)
Oct 24, 2006 16.20 16.96 16.04 16.80 2,038,650 +0.47(+2.90%)
Oct 23, 2006 15.74 16.37 15.64 16.33 1,449,829 +0.46(+2.88%)
Oct 20, 2006 16.11 16.32 15.84 15.87 1,409,795 -0.24(-1.47%)
Oct 19, 2006 15.65 16.21 15.65 16.11 1,700,981 +0.64(+4.13%)
Oct 18, 2006 15.46 15.73 15.32 15.47 1,463,320 +0.08(+0.51%)
Oct 17, 2006 15.39 15.50 15.00 15.39 1,058,939 +0.00(+0.00%)
Oct 16, 2006 15.62 15.86 15.26 15.39 1,996,316 -0.21(-1.37%)
Oct 13, 2006 15.54 15.73 15.39 15.60 1,063,771 +0.37(+2.44%)
Oct 12, 2006 14.73 15.23 14.62 15.23 1,060,958 +0.54(+3.65%)
Oct 11, 2006 14.82 15.05 14.61 14.69 985,949 -0.18(-1.22%)
Oct 10, 2006 14.45 15.21 14.28 14.87 1,148,154 +0.13(+0.91%)
Oct 09, 2006 15.15 15.25 14.61 14.74 1,132,444 -0.28(-1.84%)
Oct 06, 2006 14.80 15.30 14.62 15.02 1,577,954 -0.02(-0.10%)
Oct 05, 2006 14.68 15.10 14.61 15.03 1,572,817 +0.61(+4.21%)
Oct 04, 2006 14.28 14.51 13.81 14.42 2,615,932 +0.17(+1.22%)
Oct 03, 2006 15.03 15.03 14.23 14.25 1,574,251 -1.00(-6.57%)
Oct 02, 2006 15.69 15.92 15.25 15.25 822,775 -0.17(-1.07%)
Sep 29, 2006 15.38 15.70 15.12 15.42 823,744 -0.10(-0.66%)
Sep 28, 2006 15.62 15.81 15.47 15.52 989,609 -0.02(-0.10%)
Sep 27, 2006 15.29 15.62 15.15 15.54 2,046,990 +0.47(+3.14%)
Sep 26, 2006 14.64 15.23 14.61 15.06 1,173,767 +0.41(+2.80%)
Sep 25, 2006 14.84 14.90 14.26 14.65 2,149,151 -0.18(-1.22%)
Sep 22, 2006 14.97 15.14 14.73 14.83 1,739,294 +0.26(+1.79%)
Sep 21, 2006 14.56 14.95 14.33 14.57 1,291,576 -0.05(-0.32%)
Sep 20, 2006 14.72 14.82 14.33 14.62 1,402,106 +0.09(+0.65%)
Sep 19, 2006 15.39 15.39 14.40 14.53 2,524,195 -0.88(-5.69%)
Sep 18, 2006 15.33 15.60 15.09 15.40 1,229,021 +0.17(+1.09%)
Sep 15, 2006 15.27 15.47 14.83 15.24 1,987,024 +0.00(+0.00%)
Sep 14, 2006 16.37 16.49 15.17 15.24 1,918,794 -0.99(-6.08%)
Sep 13, 2006 16.24 16.55 16.02 16.22 1,158,105 +0.16(+0.98%)
Sep 12, 2006 16.00 16.29 15.70 16.07 2,069,770 +0.02(+0.10%)
Sep 11, 2006 16.53 16.70 15.98 16.05 2,881,604 -1.26(-7.29%)
Sep 08, 2006 17.56 17.65 17.21 17.31 2,019,702 -0.47(-2.62%)
Sep 07, 2006 18.02 18.23 17.76 17.78 1,713,150 -0.69(-3.76%)
Sep 06, 2006 18.15 18.70 18.12 18.47 1,861,810 +0.07(+0.39%)
Sep 05, 2006 18.39 18.61 18.20 18.40 2,265,332 +0.23(+1.26%)
Sep 01, 2006 17.91 18.30 17.47 18.17 1,649,106 +0.29(+1.63%)
Aug 31, 2006 17.04 17.99 16.97 17.88 2,587,050 +1.09(+6.48%)
Aug 30, 2006 17.22 17.22 16.77 16.79 1,131,540 +0.01(+0.05%)
Aug 29, 2006 16.55 16.86 16.07 16.78 1,067,161 +0.32(+1.92%)
Aug 28, 2006 17.02 17.05 16.41 16.47 650,000 -0.51(-2.98%)
Aug 25, 2006 16.87 17.16 16.75 16.97 471,060 +0.12(+0.70%)
Aug 24, 2006 17.20 17.40 16.67 16.85 1,173,506 -0.33(-1.93%)
Aug 23, 2006 17.48 17.51 17.04 17.19 1,240,079 +0.06(+0.32%)
Aug 22, 2006 16.74 17.13 16.68 17.13 1,089,304 +0.07(+0.42%)
Aug 21, 2006 16.26 17.09 16.26 17.06 1,909,291 +1.10(+6.92%)
Aug 18, 2006 16.35 16.57 15.89 15.96 1,932,615 -0.43(-2.60%)
Aug 17, 2006 16.59 16.67 16.11 16.38 947,907 -0.29(-1.75%)
Aug 16, 2006 16.62 16.84 16.53 16.67 940,690 +0.26(+1.59%)
Aug 15, 2006 16.10 16.43 15.98 16.41 1,005,639 +0.30(+1.86%)
Aug 14, 2006 16.52 16.56 16.03 16.11 806,285 -0.28(-1.68%)
Aug 11, 2006 16.70 16.85 16.11 16.39 1,228,315 -0.21(-1.24%)
Aug 10, 2006 16.85 17.00 16.42 16.59 1,390,205 -0.48(-2.82%)
Aug 09, 2006 16.67 17.25 16.60 17.08 1,774,811 +0.54(+3.29%)
Aug 08, 2006 16.58 16.77 16.33 16.53 1,651,859 -0.13(-0.80%)
Aug 07, 2006 16.18 16.72 16.14 16.67 1,767,334 +0.59(+3.68%)
Aug 04, 2006 16.15 16.44 15.96 16.07 2,019,305 +0.24(+1.49%)
Aug 03, 2006 16.28 16.45 15.59 15.84 2,527,667 -0.33(-2.05%)
Aug 02, 2006 15.43 16.27 15.43 16.17 3,499,106 +0.90(+5.89%)
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.