Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.44 21.57 21.32 21.34 40,442 -0.11(-0.51%)
Aug 30, 2006 21.25 21.47 21.19 21.45 19,895 +0.29(+1.39%)
Aug 29, 2006 20.91 21.16 20.89 21.16 27,233 +0.36(+1.74%)
Aug 28, 2006 20.67 20.91 20.63 20.79 20,221 +0.16(+0.77%)
Aug 25, 2006 20.41 20.72 20.33 20.63 44,030 +0.16(+0.78%)
Aug 24, 2006 20.39 20.61 20.30 20.48 19,079 +0.23(+1.15%)
Aug 23, 2006 20.51 20.57 20.10 20.24 18,101 -0.36(-1.76%)
Aug 22, 2006 20.48 20.62 20.42 20.60 12,719 +0.12(+0.57%)
Aug 21, 2006 20.60 20.62 20.31 20.49 20,221 +0.32(+1.61%)
Aug 18, 2006 20.11 20.17 20.02 20.16 19,731 -0.24(-1.17%)
Aug 17, 2006 20.16 20.47 20.16 20.40 29,027 -0.06(-0.27%)
Aug 16, 2006 20.20 20.51 20.14 20.46 13,861 +0.24(+1.18%)
Aug 15, 2006 20.04 20.23 20.00 20.22 16,144 +0.04(+0.21%)
Aug 14, 2006 19.95 20.22 19.93 20.17 15,818 +0.33(+1.67%)
Aug 11, 2006 20.05 20.28 19.78 19.84 40,931 -0.61(-3.00%)
Aug 10, 2006 20.29 20.57 20.22 20.46 38,811 -0.36(-1.71%)
Aug 09, 2006 20.64 20.85 20.49 20.81 20,873 +0.25(+1.19%)
Aug 08, 2006 20.46 20.67 20.10 20.57 11,089 +0.09(+0.45%)
Aug 07, 2006 20.58 20.59 20.32 20.48 13,861 -0.13(-0.62%)
Aug 04, 2006 20.67 20.94 20.54 20.60 33,919 +0.00(+0.00%)
Aug 03, 2006 20.12 20.85 19.98 20.60 118,228 +0.25(+1.20%)
Aug 02, 2006 20.17 20.52 20.17 20.36 20,547 +0.37(+1.87%)
Aug 01, 2006 20.02 20.08 19.53 19.98 19,731 -0.10(-0.49%)
Jul 31, 2006 20.30 20.30 19.94 20.08 46,802 -0.18(-0.91%)
Jul 28, 2006 20.05 20.30 19.96 20.27 27,396 +0.29(+1.44%)
Jul 27, 2006 20.08 20.17 19.71 19.98 38,811 +0.23(+1.18%)
Jul 26, 2006 19.75 19.78 19.54 19.75 59,685 -0.06(-0.31%)
Jul 25, 2006 19.81 19.90 19.71 19.81 20,058 -0.28(-1.37%)
Jul 24, 2006 19.87 20.14 19.81 20.08 13,209 +0.31(+1.57%)
Jul 21, 2006 19.86 19.86 19.64 19.77 20,221 -0.43(-2.14%)
Jul 20, 2006 20.24 20.30 20.08 20.21 14,350 +0.07(+0.33%)
Jul 19, 2006 19.39 20.14 19.39 20.14 39,463 +0.81(+4.19%)
Jul 18, 2006 19.33 19.46 19.22 19.33 21,036 -0.23(-1.19%)
Jul 17, 2006 19.60 19.62 19.44 19.56 18,916 -0.42(-2.12%)
Jul 14, 2006 20.14 20.14 19.83 19.98 42,725 -0.66(-3.18%)
Jul 13, 2006 20.67 20.77 20.63 20.64 13,209 -0.41(-1.95%)
Jul 12, 2006 21.24 21.24 20.96 21.05 25,113 -0.40(-1.89%)
Jul 11, 2006 21.49 21.49 21.13 21.46 60,174 -0.48(-2.21%)
Jul 10, 2006 21.56 21.94 21.56 21.94 16,633 +0.29(+1.36%)
Jul 07, 2006 21.54 21.88 21.49 21.65 27,885 +0.33(+1.55%)
Jul 06, 2006 21.33 21.52 21.13 21.32 29,190 +0.02(+0.12%)
Jul 05, 2006 21.13 21.35 20.87 21.29 39,790 +0.40(+1.94%)
Jul 03, 2006 20.39 20.89 20.39 20.89 22,341 +0.47(+2.31%)
Jun 30, 2006 20.24 20.41 20.21 20.41 12,393 +0.50(+2.49%)
Jun 29, 2006 19.41 19.92 19.41 19.92 25,928 +0.48(+2.46%)
Jun 28, 2006 19.50 19.61 19.38 19.44 19,405 -0.15(-0.78%)
Jun 27, 2006 19.62 19.71 19.47 19.59 12,882 +0.06(+0.31%)
Jun 26, 2006 19.45 19.53 19.32 19.53 17,775 +0.06(+0.31%)
Jun 23, 2006 19.29 19.62 19.29 19.47 17,938 -0.05(-0.25%)
Jun 22, 2006 19.62 19.62 19.32 19.52 34,897 -0.32(-1.61%)
Jun 21, 2006 19.57 19.93 19.53 19.84 23,808 +0.00(+0.00%)
Jun 20, 2006 19.13 19.96 19.13 19.84 24,461 +0.18(+0.94%)
Jun 19, 2006 19.59 19.86 19.59 19.65 33,104 +0.41(+2.13%)
Jun 16, 2006 18.98 19.24 18.67 19.24 21,199 -0.10(-0.54%)
Jun 15, 2006 18.94 19.49 18.94 19.35 32,777 +1.17(+6.41%)
Jun 14, 2006 17.92 18.24 17.92 18.18 26,091 +0.35(+1.96%)
Jun 13, 2006 17.97 18.08 17.70 17.83 51,531 -0.44(-2.42%)
Jun 12, 2006 18.67 18.76 18.25 18.27 62,620 -0.86(-4.49%)
Jun 09, 2006 18.75 19.13 18.75 19.13 95,887 +0.83(+4.52%)
Jun 08, 2006 18.53 18.56 18.24 18.30 68,001 -0.77(-4.05%)
Jun 07, 2006 19.25 19.32 18.97 19.08 79,254 -0.73(-3.68%)
Jun 06, 2006 19.81 19.84 19.49 19.81 77,460 -0.73(-3.55%)
Jun 05, 2006 20.52 20.69 20.33 20.54 27,396 -0.27(-1.30%)
Jun 02, 2006 20.69 20.84 20.69 20.81 29,516 +0.14(+0.68%)
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.