Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.68 14.81 14.34 14.42 23,612,520 -0.19(-1.30%)
Oct 30, 2006 14.43 14.72 14.34 14.61 33,315,488 +0.08(+0.53%)
Oct 27, 2006 15.03 15.13 14.48 14.53 32,207,314 -0.44(-2.92%)
Oct 26, 2006 15.00 15.06 14.82 14.97 36,915,848 +0.08(+0.52%)
Oct 25, 2006 15.61 15.61 14.63 14.89 87,787,576 -1.44(-8.82%)
Oct 24, 2006 16.38 16.43 15.71 16.33 34,512,208 -0.18(-1.07%)
Oct 23, 2006 16.62 16.81 16.38 16.51 19,842,434 +0.09(+0.56%)
Oct 20, 2006 16.81 16.83 16.34 16.42 22,436,200 -0.35(-2.06%)
Oct 19, 2006 17.07 17.12 16.52 16.76 17,714,490 -0.47(-2.74%)
Oct 18, 2006 17.46 17.56 17.06 17.24 14,971,115 -0.23(-1.33%)
Oct 17, 2006 17.55 17.57 17.14 17.47 10,485,433 -0.18(-1.00%)
Oct 16, 2006 17.79 18.05 17.64 17.65 8,625,962 -0.14(-0.79%)
Oct 13, 2006 17.56 17.84 17.51 17.79 11,743,073 +0.11(+0.64%)
Oct 12, 2006 17.66 17.79 17.54 17.67 12,045,122 +0.09(+0.52%)
Oct 11, 2006 17.43 17.77 17.30 17.58 12,107,175 +0.16(+0.89%)
Oct 10, 2006 17.36 17.70 17.34 17.43 12,277,326 +0.15(+0.86%)
Oct 09, 2006 17.17 17.42 17.15 17.28 6,356,345 -0.08(-0.45%)
Oct 06, 2006 17.43 17.55 17.26 17.36 11,854,712 -0.23(-1.28%)
Oct 05, 2006 17.23 17.65 17.09 17.58 17,563,608 +0.44(+2.55%)
Oct 04, 2006 16.86 17.28 16.77 17.14 17,580,042 +0.21(+1.25%)
Oct 03, 2006 16.89 17.07 16.63 16.93 8,792,996 +0.03(+0.17%)
Oct 02, 2006 17.29 17.34 16.87 16.91 12,917,126 -0.32(-1.88%)
Sep 29, 2006 17.46 17.58 17.22 17.23 12,007,295 -0.23(-1.29%)
Sep 28, 2006 17.40 17.46 17.12 17.46 11,794,926 +0.23(+1.35%)
Sep 27, 2006 17.12 17.43 17.07 17.22 15,884,629 +0.06(+0.33%)
Sep 26, 2006 16.83 17.24 16.73 17.17 18,807,080 +0.39(+2.31%)
Sep 25, 2006 16.95 16.98 16.55 16.78 17,276,150 -0.07(-0.42%)
Sep 22, 2006 16.58 16.88 16.43 16.85 11,601,258 +0.20(+1.19%)
Sep 21, 2006 17.10 17.29 16.57 16.65 23,472,120 -0.54(-3.12%)
Sep 20, 2006 16.71 17.28 16.66 17.19 32,045,664 +0.77(+4.69%)
Sep 19, 2006 16.23 16.66 16.06 16.42 26,969,626 +0.32(+2.02%)
Sep 18, 2006 16.43 16.47 16.00 16.09 12,425,800 -0.19(-1.17%)
Sep 15, 2006 16.41 16.45 16.08 16.28 18,161,046 +0.12(+0.74%)
Sep 14, 2006 15.88 16.26 15.85 16.16 16,335,152 +0.29(+1.82%)
Sep 13, 2006 15.99 16.12 15.74 15.87 16,634,934 -0.06(-0.35%)
Sep 12, 2006 15.52 16.06 15.39 15.93 22,395,256 +0.61(+4.01%)
Sep 11, 2006 15.18 15.49 15.03 15.32 19,458,072 -0.03(-0.18%)
Sep 08, 2006 15.20 15.44 15.11 15.35 16,130,433 +0.25(+1.64%)
Sep 07, 2006 15.32 15.38 14.94 15.10 18,334,030 -0.37(-2.37%)
Sep 06, 2006 15.49 16.03 15.38 15.47 30,373,060 -0.32(-2.06%)
Sep 05, 2006 15.43 15.90 15.26 15.79 18,812,322 +0.26(+1.68%)
Sep 01, 2006 15.75 15.81 15.35 15.53 15,599,439 -0.16(-1.03%)
Aug 31, 2006 16.16 16.16 15.60 15.69 17,841,288 -0.30(-1.85%)
Aug 30, 2006 15.58 16.22 15.57 15.99 25,994,060 +0.45(+2.91%)
Aug 29, 2006 15.35 15.63 15.28 15.54 21,545,922 +0.30(+1.95%)
Aug 28, 2006 15.39 15.44 15.08 15.24 14,230,585 -0.15(-0.96%)
Aug 25, 2006 15.13 16.04 15.08 15.39 22,211,080 +0.37(+2.44%)
Aug 24, 2006 14.96 15.18 14.72 15.02 15,110,380 +0.35(+2.36%)
Aug 23, 2006 14.70 14.84 14.45 14.67 14,016,232 +0.17(+1.17%)
Aug 22, 2006 14.71 14.89 14.51 14.51 10,440,664 -0.20(-1.34%)
Aug 21, 2006 14.48 14.77 14.48 14.70 11,948,075 -0.11(-0.76%)
Aug 18, 2006 14.89 14.94 14.46 14.82 15,398,687 +0.01(+0.05%)
Aug 17, 2006 14.70 15.20 14.65 14.81 21,628,234 +0.11(+0.77%)
Aug 16, 2006 14.47 14.77 14.36 14.70 21,019,602 +0.53(+3.74%)
Aug 15, 2006 13.83 14.27 13.83 14.17 25,239,928 +0.67(+4.97%)
Aug 14, 2006 13.55 13.76 13.35 13.50 20,926,380 +0.12(+0.90%)
Aug 11, 2006 12.85 13.43 12.80 13.38 22,734,566 +0.40(+3.05%)
Aug 10, 2006 12.56 12.98 12.54 12.98 20,134,282 +0.40(+3.20%)
Aug 09, 2006 12.88 12.99 12.39 12.58 30,810,266 -0.13(-1.05%)
Aug 08, 2006 13.08 13.20 12.61 12.71 17,404,508 -0.37(-2.81%)
Aug 07, 2006 12.85 13.15 12.71 13.08 17,896,258 +0.18(+1.37%)
Aug 04, 2006 13.34 13.39 12.70 12.90 16,830,870 -0.13(-1.03%)
Aug 03, 2006 12.54 13.19 12.51 13.04 23,076,284 +0.33(+2.61%)
Aug 02, 2006 12.71 12.97 12.35 12.71 35,180,624 -0.14(-1.10%)
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.