Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.51 16.70 16.50 16.60 265,531 +0.19(+1.16%)
Aug 30, 2006 16.60 16.70 16.11 16.41 230,137 -0.09(-0.55%)
Aug 29, 2006 16.42 16.52 16.26 16.50 253,088 +0.10(+0.61%)
Aug 28, 2006 16.45 16.45 16.30 16.40 171,581 +0.00(+0.00%)
Aug 25, 2006 16.02 16.54 16.02 16.40 265,036 +0.29(+1.80%)
Aug 24, 2006 16.31 16.74 15.98 16.11 380,782 -0.20(-1.23%)
Aug 23, 2006 17.23 17.36 16.29 16.31 386,602 -0.95(-5.50%)
Aug 22, 2006 17.07 17.31 16.97 17.26 187,253 +0.07(+0.41%)
Aug 21, 2006 17.52 17.61 16.99 17.19 191,025 -0.44(-2.50%)
Aug 18, 2006 17.79 17.79 17.33 17.63 190,712 -0.07(-0.40%)
Aug 17, 2006 17.49 18.07 17.49 17.70 288,226 +0.16(+0.91%)
Aug 16, 2006 17.55 17.68 17.28 17.54 192,165 +0.07(+0.40%)
Aug 15, 2006 16.81 17.54 16.70 17.47 354,942 +0.96(+5.81%)
Aug 14, 2006 16.70 16.99 16.40 16.51 164,430 +0.08(+0.49%)
Aug 11, 2006 16.77 16.77 16.20 16.43 169,337 -0.42(-2.49%)
Aug 10, 2006 16.37 16.91 16.06 16.85 264,738 +0.35(+2.12%)
Aug 09, 2006 16.58 17.09 16.46 16.50 345,846 +0.16(+0.98%)
Aug 08, 2006 16.86 16.95 16.31 16.34 212,939 -0.49(-2.91%)
Aug 07, 2006 17.09 17.09 16.63 16.83 326,030 -0.26(-1.52%)
Aug 04, 2006 16.86 17.36 16.80 17.09 618,614 +0.40(+2.40%)
Aug 03, 2006 16.44 16.86 16.30 16.69 383,799 +0.25(+1.52%)
Aug 02, 2006 15.81 16.51 15.81 16.44 445,592 +0.66(+4.18%)
Aug 01, 2006 15.89 16.03 15.60 15.78 392,583 -0.25(-1.56%)
Jul 31, 2006 16.00 16.24 15.85 16.03 835,009 +0.31(+1.97%)
Jul 28, 2006 15.66 15.84 15.40 15.72 273,593 +0.18(+1.16%)
Jul 27, 2006 15.74 15.85 15.42 15.54 252,555 -0.05(-0.32%)
Jul 26, 2006 15.60 16.01 15.41 15.59 400,646 -0.11(-0.70%)
Jul 25, 2006 15.29 15.83 15.29 15.70 362,750 +0.36(+2.35%)
Jul 24, 2006 15.31 15.47 15.18 15.34 505,193 +0.03(+0.20%)
Jul 21, 2006 15.66 15.68 15.23 15.31 353,092 -0.43(-2.73%)
Jul 20, 2006 16.31 16.64 15.73 15.74 242,686 -0.57(-3.49%)
Jul 19, 2006 16.23 16.82 16.16 16.31 457,678 +0.08(+0.49%)
Jul 18, 2006 16.08 16.36 15.98 16.23 327,874 +0.26(+1.63%)
Jul 17, 2006 15.83 16.01 15.56 15.97 303,091 +0.02(+0.13%)
Jul 14, 2006 16.20 16.20 15.71 15.95 242,296 -0.31(-1.91%)
Jul 13, 2006 16.78 16.95 16.21 16.26 197,699 -0.63(-3.73%)
Jul 12, 2006 16.98 17.31 16.76 16.89 305,991 -0.16(-0.94%)
Jul 11, 2006 17.13 17.14 16.64 17.05 200,883 -0.20(-1.16%)
Jul 10, 2006 17.16 17.47 17.07 17.25 209,516 +0.09(+0.52%)
Jul 07, 2006 17.58 17.63 17.12 17.16 165,944 -0.52(-2.94%)
Jul 06, 2006 17.94 18.05 17.41 17.68 211,974 -0.19(-1.06%)
Jul 05, 2006 18.09 18.14 17.73 17.87 238,606 -0.43(-2.35%)
Jul 03, 2006 17.67 18.30 17.67 18.30 147,378 +0.56(+3.16%)
Jun 30, 2006 17.70 17.91 17.67 17.74 915,753 +0.09(+0.51%)
Jun 29, 2006 17.35 17.70 17.31 17.65 351,700 +0.44(+2.56%)
Jun 28, 2006 17.37 17.42 17.06 17.21 191,474 -0.04(-0.23%)
Jun 27, 2006 17.55 17.80 17.18 17.25 209,897 -0.34(-1.93%)
Jun 26, 2006 17.47 17.82 17.43 17.59 180,700 +0.22(+1.27%)
Jun 23, 2006 17.38 17.52 17.20 17.37 222,502 -0.02(-0.12%)
Jun 22, 2006 17.24 17.51 17.24 17.39 177,470 +0.04(+0.23%)
Jun 21, 2006 16.95 17.38 16.95 17.35 363,926 +0.34(+2.00%)
Jun 20, 2006 17.04 17.34 17.00 17.01 113,564 -0.09(-0.53%)
Jun 19, 2006 17.30 17.39 17.06 17.10 163,682 -0.25(-1.44%)
Jun 16, 2006 17.41 17.48 17.26 17.35 871,024 -0.14(-0.80%)
Jun 15, 2006 17.27 17.57 17.23 17.49 372,563 +0.37(+2.16%)
Jun 14, 2006 17.07 17.37 16.77 17.12 323,776 +0.03(+0.18%)
Jun 13, 2006 17.07 17.63 17.01 17.09 363,009 -0.04(-0.23%)
Jun 12, 2006 17.54 17.54 17.13 17.13 261,687 -0.43(-2.45%)
Jun 09, 2006 17.89 18.01 17.45 17.56 177,147 -0.27(-1.51%)
Jun 08, 2006 17.53 17.90 17.18 17.83 606,258 +0.17(+0.96%)
Jun 07, 2006 17.83 18.00 17.62 17.66 611,466 -0.13(-0.73%)
Jun 06, 2006 17.89 17.91 17.54 17.79 290,373 -0.06(-0.34%)
Jun 05, 2006 18.02 18.14 17.69 17.85 378,407 -0.20(-1.11%)
Jun 02, 2006 18.03 18.10 17.65 18.05 259,781 +0.10(+0.56%)
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.