Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.69 23.88 23.66 23.71 8,289,519 +0.04(+0.17%)
Sep 28, 2006 23.75 23.83 23.64 23.67 8,315,919 -0.04(-0.17%)
Sep 27, 2006 23.89 23.89 23.65 23.71 8,744,122 -0.18(-0.77%)
Sep 26, 2006 23.91 23.91 23.75 23.89 10,641,734 +0.06(+0.25%)
Sep 25, 2006 23.78 23.91 23.62 23.83 9,890,930 +0.24(+1.00%)
Sep 22, 2006 23.77 23.77 23.53 23.60 5,418,151 -0.06(-0.25%)
Sep 21, 2006 23.86 23.91 23.51 23.66 9,555,967 -0.13(-0.55%)
Sep 20, 2006 23.59 23.85 23.59 23.79 10,729,786 +0.22(+0.92%)
Sep 19, 2006 23.49 23.58 23.35 23.57 7,249,991 +0.12(+0.53%)
Sep 18, 2006 23.49 24.02 23.23 23.45 10,752,066 -0.06(-0.25%)
Sep 15, 2006 23.54 23.60 23.41 23.51 19,625,136 +0.15(+0.65%)
Sep 14, 2006 23.25 23.39 23.11 23.35 10,842,254 +0.10(+0.45%)
Sep 13, 2006 23.15 23.29 23.03 23.25 9,642,493 +0.09(+0.40%)
Sep 12, 2006 23.06 23.23 22.96 23.16 13,488,991 +0.20(+0.86%)
Sep 11, 2006 23.00 23.01 22.42 22.96 7,931,972 +0.04(+0.17%)
Sep 08, 2006 23.00 23.00 22.61 22.92 10,066,728 +0.20(+0.89%)
Sep 07, 2006 22.96 23.03 22.65 22.72 10,230,013 -0.24(-1.06%)
Sep 06, 2006 22.82 23.09 22.74 22.96 12,640,369 +0.14(+0.60%)
Sep 05, 2006 22.84 22.96 22.77 22.82 9,409,011 +0.01(+0.03%)
Sep 01, 2006 22.86 22.87 22.70 22.82 9,386,426 +0.05(+0.20%)
Aug 31, 2006 22.86 22.87 22.73 22.77 16,871,426 +0.04(+0.17%)
Aug 30, 2006 22.79 22.94 22.73 22.73 7,699,711 -0.10(-0.46%)
Aug 29, 2006 23.02 23.02 22.69 22.84 9,842,402 -0.18(-0.77%)
Aug 28, 2006 22.94 23.08 22.86 23.01 6,445,929 +0.14(+0.63%)
Aug 25, 2006 23.00 23.07 22.80 22.87 6,695,739 -0.20(-0.88%)
Aug 24, 2006 22.94 23.09 22.92 23.07 10,720,630 +0.20(+0.86%)
Aug 23, 2006 22.86 22.92 22.66 22.88 10,983,411 +0.02(+0.09%)
Aug 22, 2006 23.07 23.15 22.85 22.86 12,650,441 -0.22(-0.94%)
Aug 21, 2006 23.01 23.13 22.94 23.07 10,275,793 +0.05(+0.20%)
Aug 18, 2006 23.16 23.44 22.94 23.03 10,666,913 -0.07(-0.31%)
Aug 17, 2006 23.16 23.19 22.97 23.10 8,148,514 +0.01(+0.06%)
Aug 16, 2006 23.13 23.19 22.99 23.09 12,015,004 +0.17(+0.74%)
Aug 15, 2006 23.49 23.49 22.90 22.92 12,283,737 +0.21(+0.92%)
Aug 14, 2006 23.29 23.32 22.61 22.71 9,979,287 +11.31(+99.17%)
Aug 11, 2006 11.32 11.42 11.30 11.40 9,229,093 +0.02(+0.20%)
Aug 10, 2006 11.39 11.39 11.24 11.38 19,915,844 -0.05(-0.40%)
Aug 09, 2006 11.73 11.77 11.39 11.42 24,298,588 -0.29(-2.43%)
Aug 08, 2006 11.86 11.91 11.66 11.71 18,956,890 -0.15(-1.26%)
Aug 07, 2006 11.96 11.96 11.82 11.86 11,054,524 -0.10(-0.85%)
Aug 04, 2006 11.99 12.09 11.93 11.96 16,742,934 +0.06(+0.48%)
Aug 03, 2006 11.86 11.94 11.80 11.90 15,004,486 +0.04(+0.34%)
Aug 02, 2006 11.81 11.91 11.74 11.86 14,917,198 -0.02(-0.19%)
Aug 01, 2006 11.85 11.91 11.76 11.88 11,067,342 +0.03(+0.28%)
Jul 31, 2006 11.79 11.89 11.77 11.85 16,857,080 -0.01(-0.10%)
Jul 28, 2006 11.58 11.89 11.58 11.86 21,737,308 +0.38(+3.34%)
Jul 27, 2006 11.64 11.67 11.46 11.48 14,938,867 -0.13(-1.11%)
Jul 26, 2006 11.55 11.64 11.53 11.61 14,636,714 +0.03(+0.23%)
Jul 25, 2006 11.55 11.62 11.50 11.58 13,949,088 -0.03(-0.24%)
Jul 24, 2006 11.67 11.72 11.58 11.61 14,826,552 -0.05(-0.45%)
Jul 21, 2006 11.60 11.74 11.55 11.66 28,071,836 +0.07(+0.57%)
Jul 20, 2006 11.63 11.79 11.60 11.60 23,701,608 -0.01(-0.06%)
Jul 19, 2006 11.27 11.62 11.24 11.60 35,564,620 +0.42(+3.78%)
Jul 18, 2006 11.15 11.28 11.12 11.18 17,220,580 -0.05(-0.44%)
Jul 17, 2006 11.10 11.30 11.10 11.23 14,454,507 +0.13(+1.15%)
Jul 14, 2006 11.14 11.16 11.06 11.10 12,145,326 -0.04(-0.32%)
Jul 13, 2006 11.11 11.23 11.10 11.14 19,172,060 -0.01(-0.13%)
Jul 12, 2006 11.28 11.33 11.14 11.15 15,971,071 -0.13(-1.12%)
Jul 11, 2006 11.17 11.28 11.10 11.28 10,701,096 +0.09(+0.76%)
Jul 10, 2006 11.20 11.23 11.17 11.19 7,438,150 +0.04(+0.32%)
Jul 07, 2006 11.06 11.22 11.03 11.16 15,013,032 +0.10(+0.90%)
Jul 06, 2006 10.97 11.06 10.96 11.06 9,184,533 +0.10(+0.93%)
Jul 05, 2006 11.03 11.03 10.93 10.96 10,644,939 -0.09(-0.83%)
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.