Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 23.06 23.16 22.73 22.87 5,109,643 -0.44(-1.89%)
Aug 30, 2006 23.39 23.44 23.00 23.31 5,541,935 +0.04(+0.17%)
Aug 29, 2006 22.73 23.34 22.54 23.27 5,277,388 +0.69(+3.06%)
Aug 28, 2006 22.37 22.63 22.20 22.58 6,429,137 +0.16(+0.71%)
Aug 25, 2006 22.23 22.76 22.15 22.42 5,562,024 +0.10(+0.45%)
Aug 24, 2006 22.18 22.44 21.92 22.32 5,988,130 +0.27(+1.22%)
Aug 23, 2006 22.63 23.12 21.94 22.05 8,270,627 -0.58(-2.56%)
Aug 22, 2006 22.30 22.91 22.30 22.63 4,961,670 +0.20(+0.89%)
Aug 21, 2006 22.68 22.80 22.28 22.43 4,570,549 -0.51(-2.22%)
Aug 18, 2006 22.75 23.01 22.26 22.94 5,058,897 +0.28(+1.24%)
Aug 17, 2006 22.59 23.18 22.47 22.66 6,979,020 -0.05(-0.22%)
Aug 16, 2006 22.00 22.88 21.48 22.71 13,674,043 +2.06(+9.98%)
Aug 15, 2006 20.37 20.75 20.11 20.65 5,105,186 +0.59(+2.94%)
Aug 14, 2006 20.13 20.29 19.76 20.06 4,633,972 +0.14(+0.70%)
Aug 11, 2006 20.22 20.26 19.73 19.92 4,026,463 -0.28(-1.39%)
Aug 10, 2006 20.11 20.34 19.96 20.20 4,024,717 +0.07(+0.35%)
Aug 09, 2006 20.45 20.75 20.05 20.13 6,366,378 +0.34(+1.72%)
Aug 08, 2006 19.99 20.16 19.56 19.79 4,127,390 -0.06(-0.30%)
Aug 07, 2006 20.06 20.31 19.70 19.85 3,974,326 -0.22(-1.10%)
Aug 04, 2006 20.52 20.93 19.70 20.07 5,528,092 -0.22(-1.08%)
Aug 03, 2006 19.84 20.60 19.77 20.29 4,219,576 +0.24(+1.20%)
Aug 02, 2006 20.12 20.39 19.87 20.05 3,735,069 +0.04(+0.20%)
Aug 01, 2006 20.12 20.19 19.57 20.01 4,833,909 -0.30(-1.48%)
Jul 31, 2006 20.35 20.61 19.95 20.31 7,465,650 -0.01(-0.05%)
Jul 28, 2006 20.70 20.99 20.00 20.32 8,255,960 -0.16(-0.78%)
Jul 27, 2006 20.45 21.22 20.35 20.48 8,471,961 +0.02(+0.10%)
Jul 26, 2006 18.56 20.98 18.35 20.46 16,169,278 +0.86(+4.39%)
Jul 25, 2006 20.25 20.33 19.09 19.60 13,825,213 -0.40(-2.00%)
Jul 24, 2006 20.05 20.51 19.88 20.00 8,375,382 +0.01(+0.05%)
Jul 21, 2006 20.70 20.99 19.81 19.99 8,752,647 -1.11(-5.26%)
Jul 20, 2006 21.70 21.85 21.05 21.10 5,435,005 -0.75(-3.43%)
Jul 19, 2006 21.40 22.26 21.19 21.85 7,224,614 +0.30(+1.39%)
Jul 18, 2006 21.42 21.71 21.05 21.55 6,619,971 +0.20(+0.94%)
Jul 17, 2006 21.29 21.66 21.15 21.35 6,097,114 +0.22(+1.04%)
Jul 14, 2006 21.35 21.54 21.05 21.13 6,141,826 -0.13(-0.61%)
Jul 13, 2006 21.21 21.97 21.13 21.26 9,431,700 +0.04(+0.19%)
Jul 12, 2006 21.64 21.68 21.05 21.22 5,847,236 -0.45(-2.08%)
Jul 11, 2006 21.03 21.81 20.96 21.67 6,383,506 +0.58(+2.75%)
Jul 10, 2006 21.66 21.75 20.94 21.09 5,451,396 -0.40(-1.86%)
Jul 07, 2006 21.85 22.30 21.14 21.49 9,441,321 -0.65(-2.94%)
Jul 06, 2006 22.39 22.44 21.90 22.14 4,874,302 -0.17(-0.76%)
Jul 05, 2006 22.65 22.77 22.07 22.31 6,015,970 -0.49(-2.15%)
Jul 03, 2006 22.69 22.84 22.61 22.80 1,377,111 +0.15(+0.66%)
Jun 30, 2006 23.17 23.23 22.59 22.65 4,452,684 -0.34(-1.48%)
Jun 29, 2006 21.89 22.99 21.86 22.99 6,837,300 +0.68(+3.05%)
Jun 28, 2006 21.93 22.37 21.62 22.31 7,421,084 -0.15(-0.67%)
Jun 27, 2006 23.33 23.49 22.41 22.46 6,595,705 -0.91(-3.89%)
Jun 26, 2006 23.00 23.55 22.92 23.37 6,307,900 +0.47(+2.05%)
Jun 23, 2006 22.80 23.26 22.71 22.90 7,634,955 -0.45(-1.93%)
Jun 22, 2006 23.85 24.00 23.19 23.35 11,023,558 -0.64(-2.67%)
Jun 21, 2006 23.70 24.39 23.51 23.99 9,026,618 +0.40(+1.70%)
Jun 20, 2006 23.55 24.01 23.23 23.59 5,506,312 -0.07(-0.30%)
Jun 19, 2006 24.03 24.17 23.52 23.66 6,562,373 -0.34(-1.42%)
Jun 16, 2006 24.24 24.40 23.82 24.00 6,330,949 -0.35(-1.44%)
Jun 15, 2006 23.59 24.48 23.57 24.35 8,768,640 +0.96(+4.10%)
Jun 14, 2006 24.54 24.60 23.11 23.39 14,858,731 -1.10(-4.49%)
Jun 13, 2006 24.64 24.99 24.21 24.49 8,502,043 -0.24(-0.97%)
Jun 12, 2006 24.98 25.27 24.60 24.73 7,356,418 -0.23(-0.92%)
Jun 09, 2006 25.31 25.88 24.96 24.96 13,832,731 -0.65(-2.54%)
Jun 08, 2006 24.69 25.85 24.60 25.61 11,969,046 +0.57(+2.28%)
Jun 07, 2006 26.02 26.26 24.95 25.04 12,295,558 -1.01(-3.88%)
Jun 06, 2006 26.34 26.35 25.74 26.05 8,089,597 +0.05(+0.19%)
Jun 05, 2006 26.55 26.67 25.99 26.00 5,928,046 -0.81(-3.02%)
Jun 02, 2006 26.20 26.92 26.04 26.81 6,572,219 +0.31(+1.17%)
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.