Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.98 14.98 14.60 14.71 126,462 -0.09(-0.61%)
Aug 30, 2006 15.10 15.10 14.52 14.80 204,946 -0.22(-1.46%)
Aug 29, 2006 15.31 15.47 14.95 15.02 121,157 -0.12(-0.79%)
Aug 28, 2006 15.04 15.67 15.04 15.14 84,285 +0.10(+0.66%)
Aug 25, 2006 15.29 15.32 15.01 15.04 51,098 -0.25(-1.64%)
Aug 24, 2006 15.80 15.80 15.01 15.29 131,617 -0.30(-1.92%)
Aug 23, 2006 15.49 15.78 14.94 15.59 171,888 +0.19(+1.23%)
Aug 22, 2006 14.59 15.48 14.55 15.40 148,009 +0.81(+5.55%)
Aug 21, 2006 14.40 14.80 14.40 14.59 98,304 +0.07(+0.48%)
Aug 18, 2006 14.70 14.73 14.40 14.52 72,602 -0.11(-0.75%)
Aug 17, 2006 14.54 14.64 14.27 14.63 112,862 +0.18(+1.25%)
Aug 16, 2006 14.49 14.50 13.81 14.45 150,840 +0.21(+1.47%)
Aug 15, 2006 13.90 14.39 13.90 14.24 149,831 +0.39(+2.82%)
Aug 14, 2006 14.48 14.49 13.75 13.85 237,807 -0.53(-3.69%)
Aug 11, 2006 14.05 14.74 13.66 14.38 262,927 +0.27(+1.91%)
Aug 10, 2006 14.66 14.66 13.56 14.11 353,257 -0.50(-3.42%)
Aug 09, 2006 15.70 15.99 14.15 14.61 914,719 -0.94(-6.05%)
Aug 08, 2006 16.81 17.20 15.28 15.55 1,390,705 -5.44(-25.92%)
Aug 07, 2006 21.00 21.78 20.54 20.99 545,800 +0.24(+1.16%)
Aug 04, 2006 20.18 21.46 20.02 20.75 146,978 +0.27(+1.32%)
Aug 03, 2006 20.70 20.86 20.25 20.48 96,435 -0.16(-0.78%)
Aug 02, 2006 20.18 20.95 20.08 20.64 74,650 +0.41(+2.03%)
Aug 01, 2006 21.29 21.29 20.16 20.23 144,649 -0.63(-3.02%)
Jul 31, 2006 20.93 21.91 20.66 20.86 272,475 +0.96(+4.82%)
Jul 28, 2006 19.80 20.44 19.80 19.90 159,747 +0.24(+1.22%)
Jul 27, 2006 20.22 20.37 19.44 19.66 109,666 -0.63(-3.10%)
Jul 26, 2006 20.36 20.76 20.00 20.29 108,489 -0.36(-1.74%)
Jul 25, 2006 20.66 21.16 20.11 20.65 89,466 -0.25(-1.20%)
Jul 24, 2006 19.80 20.90 19.62 20.90 95,075 +1.26(+6.42%)
Jul 21, 2006 19.80 20.08 19.32 19.64 69,371 -0.26(-1.31%)
Jul 20, 2006 21.30 21.30 19.86 19.90 121,810 -1.25(-5.91%)
Jul 19, 2006 19.70 21.40 19.69 21.15 170,858 +1.69(+8.68%)
Jul 18, 2006 19.20 19.85 19.20 19.46 142,462 +0.36(+1.88%)
Jul 17, 2006 19.12 20.07 19.10 19.10 124,944 -0.20(-1.04%)
Jul 14, 2006 19.11 19.57 19.05 19.30 158,112 -0.10(-0.52%)
Jul 13, 2006 20.16 20.16 19.10 19.40 203,836 -1.02(-5.00%)
Jul 12, 2006 19.98 20.94 19.98 20.42 117,211 +0.52(+2.61%)
Jul 11, 2006 19.38 20.35 19.38 19.90 133,169 +0.12(+0.61%)
Jul 10, 2006 21.12 21.61 19.25 19.78 262,006 -1.32(-6.26%)
Jul 07, 2006 23.50 23.55 20.92 21.10 294,890 -2.33(-9.94%)
Jul 06, 2006 22.00 23.79 22.00 23.43 284,480 +1.10(+4.93%)
Jul 05, 2006 21.95 22.39 21.50 22.33 205,557 +0.38(+1.73%)
Jul 03, 2006 22.07 22.15 21.70 21.95 127,505 +0.22(+1.01%)
Jun 30, 2006 21.44 22.80 21.25 21.73 285,566 +0.64(+3.03%)
Jun 29, 2006 19.97 21.19 19.79 21.09 239,300 +1.28(+6.46%)
Jun 28, 2006 20.00 20.00 19.66 19.81 81,541 -0.24(-1.20%)
Jun 27, 2006 20.50 20.69 20.01 20.05 114,885 -0.34(-1.67%)
Jun 26, 2006 20.03 21.22 20.03 20.39 144,800 -0.16(-0.78%)
Jun 23, 2006 20.44 21.22 19.80 20.55 125,709 +0.26(+1.28%)
Jun 22, 2006 20.71 20.89 20.05 20.29 72,834 -0.56(-2.69%)
Jun 21, 2006 20.98 21.49 20.54 20.85 226,146 -0.36(-1.70%)
Jun 20, 2006 19.90 21.65 19.83 21.21 317,140 +1.16(+5.79%)
Jun 19, 2006 21.53 21.85 19.84 20.05 230,801 -1.65(-7.60%)
Jun 16, 2006 22.25 22.50 21.32 21.70 131,558 -0.84(-3.73%)
Jun 15, 2006 20.75 22.75 20.56 22.54 314,365 +1.99(+9.68%)
Jun 14, 2006 19.10 20.81 18.75 20.55 211,625 +0.79(+4.00%)
Jun 13, 2006 22.52 22.52 19.42 19.76 414,617 -3.06(-13.41%)
Jun 12, 2006 23.70 24.12 22.82 22.82 172,649 -0.93(-3.92%)
Jun 09, 2006 24.20 25.40 23.58 23.75 170,488 -0.33(-1.37%)
Jun 08, 2006 25.65 25.69 22.75 24.08 407,917 -2.09(-7.99%)
Jun 07, 2006 24.81 26.44 24.81 26.17 272,829 +1.17(+4.68%)
Jun 06, 2006 26.80 26.96 24.30 25.00 457,842 -1.90(-7.06%)
Jun 05, 2006 26.76 27.53 26.00 26.90 191,466 -0.30(-1.10%)
Jun 02, 2006 27.97 28.50 26.75 27.20 293,118 -0.38(-1.38%)
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.