Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.58 15.58 15.04 15.13 18,506,624 -0.29(-1.85%)
Aug 30, 2006 15.02 15.64 15.01 15.41 26,963,428 +0.44(+2.91%)
Aug 29, 2006 14.79 15.07 14.73 14.98 22,349,410 +0.29(+1.95%)
Aug 28, 2006 14.83 14.88 14.54 14.69 14,761,271 -0.14(-0.96%)
Aug 25, 2006 14.59 15.47 14.53 14.83 23,039,374 +0.35(+2.44%)
Aug 24, 2006 14.43 14.63 14.19 14.48 15,673,875 +0.33(+2.36%)
Aug 23, 2006 14.17 14.31 13.93 14.15 14,538,924 +0.16(+1.17%)
Aug 22, 2006 14.18 14.36 13.98 13.98 10,830,017 -0.19(-1.34%)
Aug 21, 2006 13.96 14.24 13.96 14.17 12,393,642 -0.11(-0.76%)
Aug 18, 2006 14.36 14.41 13.94 14.28 15,972,934 +0.01(+0.05%)
Aug 17, 2006 14.17 14.66 14.13 14.28 22,434,792 +0.11(+0.77%)
Aug 16, 2006 13.95 14.24 13.85 14.17 21,803,464 +0.51(+3.74%)
Aug 15, 2006 13.34 13.75 13.34 13.66 26,181,174 +0.65(+4.97%)
Aug 14, 2006 13.06 13.26 12.87 13.01 21,706,766 +0.12(+0.90%)
Aug 11, 2006 12.38 12.94 12.34 12.89 23,582,382 +0.38(+3.05%)
Aug 10, 2006 12.11 12.51 12.09 12.51 20,885,128 +0.39(+3.20%)
Aug 09, 2006 12.42 12.53 11.95 12.13 31,959,240 -0.13(-1.06%)
Aug 08, 2006 12.61 12.72 12.16 12.26 18,053,554 -0.35(-2.81%)
Aug 07, 2006 12.38 12.68 12.26 12.61 18,563,644 +0.17(+1.37%)
Aug 04, 2006 12.86 12.91 12.24 12.44 17,458,524 -0.13(-1.03%)
Aug 03, 2006 12.09 12.72 12.06 12.57 23,936,842 +0.32(+2.61%)
Aug 02, 2006 12.25 12.50 11.91 12.25 36,492,580 -0.14(-1.10%)
Aug 01, 2006 12.89 12.92 12.30 12.38 26,395,878 -0.59(-4.56%)
Jul 31, 2006 13.09 13.19 12.90 12.98 15,547,198 -0.04(-0.31%)
Jul 28, 2006 12.66 13.24 12.51 13.02 26,020,256 +0.58(+4.65%)
Jul 27, 2006 12.84 12.88 12.30 12.44 27,569,626 -0.16(-1.30%)
Jul 26, 2006 13.69 13.76 12.53 12.60 87,845,920 -2.13(-14.46%)
Jul 25, 2006 14.77 14.85 14.57 14.73 26,881,278 -0.12(-0.82%)
Jul 24, 2006 14.90 15.18 14.69 14.85 13,979,752 -0.05(-0.32%)
Jul 21, 2006 15.44 15.44 14.73 14.90 15,607,010 -0.53(-3.44%)
Jul 20, 2006 15.58 15.82 15.31 15.43 13,693,332 +0.02(+0.13%)
Jul 19, 2006 14.92 15.43 14.76 15.41 15,614,652 +0.49(+3.28%)
Jul 18, 2006 14.80 15.20 14.67 14.92 13,637,488 +0.12(+0.83%)
Jul 17, 2006 14.81 15.03 14.73 14.80 10,542,421 -0.14(-0.96%)
Jul 14, 2006 14.43 15.10 14.19 14.94 32,837,456 +0.89(+6.34%)
Jul 13, 2006 14.26 14.57 14.03 14.05 17,667,498 -0.36(-2.50%)
Jul 12, 2006 14.32 14.57 14.26 14.41 14,318,195 +0.07(+0.52%)
Jul 11, 2006 13.95 14.44 13.92 14.34 26,806,036 +0.07(+0.48%)
Jul 10, 2006 14.95 15.07 13.91 14.27 27,709,382 -0.80(-5.33%)
Jul 07, 2006 15.11 15.35 14.60 15.07 24,519,674 -0.74(-4.69%)
Jul 06, 2006 15.94 16.15 15.68 15.81 12,614,519 -0.18(-1.11%)
Jul 05, 2006 16.47 16.47 15.86 15.99 13,162,816 -0.67(-4.04%)
Jul 03, 2006 16.16 16.79 16.16 16.66 5,210,223 +0.20(+1.24%)
Jun 30, 2006 16.26 16.67 16.15 16.46 14,021,047 +0.21(+1.30%)
Jun 29, 2006 15.28 16.26 15.27 16.25 19,572,358 +1.01(+6.65%)
Jun 28, 2006 14.89 15.30 14.80 15.24 19,063,004 +0.35(+2.38%)
Jun 27, 2006 14.77 15.09 14.77 14.88 15,125,578 -0.22(-1.49%)
Jun 26, 2006 14.83 15.19 14.83 15.11 14,324,367 +0.44(+2.97%)
Jun 23, 2006 14.60 14.83 14.53 14.67 10,170,031 +0.02(+0.14%)
Jun 22, 2006 14.70 14.94 14.51 14.65 9,843,639 -0.17(-1.15%)
Jun 21, 2006 14.63 15.04 14.59 14.82 12,372,921 +0.22(+1.54%)
Jun 20, 2006 14.72 14.81 14.44 14.60 12,766,473 -0.12(-0.83%)
Jun 19, 2006 15.11 15.26 14.64 14.72 13,756,965 -0.34(-2.26%)
Jun 16, 2006 15.35 15.43 14.98 15.06 14,660,458 -0.42(-2.68%)
Jun 15, 2006 14.75 15.59 14.62 15.47 19,458,026 +0.89(+6.11%)
Jun 14, 2006 14.29 14.76 14.28 14.58 18,721,182 +0.29(+2.05%)
Jun 13, 2006 14.08 14.50 13.87 14.29 29,039,200 +0.08(+0.58%)
Jun 12, 2006 15.14 15.17 13.97 14.21 35,192,888 -0.95(-6.24%)
Jun 09, 2006 15.48 15.80 15.08 15.15 34,683,680 +0.36(+2.44%)
Jun 08, 2006 14.63 15.09 14.07 14.79 39,884,352 -0.14(-0.96%)
Jun 07, 2006 16.13 16.20 14.77 14.94 43,798,852 -1.43(-8.73%)
Jun 06, 2006 16.50 16.57 16.11 16.37 11,582,438 -0.14(-0.82%)
Jun 05, 2006 16.83 16.86 16.40 16.50 11,691,186 -0.47(-2.77%)
Jun 02, 2006 17.35 17.49 16.72 16.97 13,157,673 -0.04(-0.24%)
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.