Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.34 16.38 16.05 16.06 9,357,649 -0.28(-1.71%)
Oct 30, 2006 16.43 16.53 16.30 16.34 5,341,247 -0.07(-0.45%)
Oct 27, 2006 16.57 16.68 16.38 16.42 7,300,959 -0.27(-1.60%)
Oct 26, 2006 16.65 16.77 16.53 16.68 9,126,596 +0.05(+0.33%)
Oct 25, 2006 16.48 16.68 16.39 16.63 11,569,081 +0.12(+0.75%)
Oct 24, 2006 16.49 16.58 16.05 16.50 14,989,302 +0.34(+2.09%)
Oct 23, 2006 15.97 16.22 15.97 16.17 12,425,461 +0.20(+1.23%)
Oct 20, 2006 16.04 16.52 15.66 15.97 30,175,212 -0.55(-3.31%)
Oct 19, 2006 16.60 16.73 16.46 16.52 11,014,766 -0.04(-0.24%)
Oct 18, 2006 16.66 16.81 16.42 16.56 12,445,599 +0.03(+0.19%)
Oct 17, 2006 16.79 16.84 16.36 16.52 15,997,245 -0.40(-2.39%)
Oct 16, 2006 16.82 17.02 16.81 16.93 8,800,684 +0.15(+0.91%)
Oct 13, 2006 16.76 16.97 16.76 16.78 11,815,503 -0.24(-1.41%)
Oct 12, 2006 16.49 17.07 16.49 17.02 24,547,268 +0.53(+3.20%)
Oct 11, 2006 16.33 16.74 16.23 16.49 14,854,168 +0.03(+0.20%)
Oct 10, 2006 16.64 16.68 16.23 16.45 13,148,297 -0.15(-0.91%)
Oct 09, 2006 16.04 16.81 15.97 16.61 16,964,382 +0.51(+3.18%)
Oct 06, 2006 16.20 16.23 15.93 16.09 19,529,284 -0.43(-2.58%)
Oct 05, 2006 16.13 16.60 16.09 16.52 11,901,352 +0.41(+2.53%)
Oct 04, 2006 15.74 16.13 15.74 16.11 14,373,514 +0.34(+2.15%)
Oct 03, 2006 15.85 15.93 15.69 15.77 10,755,626 -0.07(-0.46%)
Oct 02, 2006 15.79 15.93 15.73 15.85 12,330,073 +0.01(+0.08%)
Sep 29, 2006 16.00 16.03 15.83 15.83 8,619,445 -0.16(-1.03%)
Sep 28, 2006 15.77 16.03 15.66 16.00 11,097,436 +0.21(+1.34%)
Sep 27, 2006 15.59 16.03 15.51 15.79 23,785,218 +0.16(+1.01%)
Sep 26, 2006 14.93 15.68 14.91 15.63 20,979,194 +0.74(+4.95%)
Sep 25, 2006 14.76 15.00 14.65 14.89 14,209,233 +0.24(+1.65%)
Sep 22, 2006 14.72 14.76 14.50 14.65 17,386,742 -0.25(-1.65%)
Sep 21, 2006 15.02 15.30 14.84 14.89 13,765,145 -0.13(-0.84%)
Sep 20, 2006 15.19 15.28 15.00 15.02 9,010,010 -0.07(-0.45%)
Sep 19, 2006 15.30 15.40 15.01 15.09 14,670,280 -0.24(-1.54%)
Sep 18, 2006 15.40 15.52 15.21 15.32 10,167,925 +0.06(+0.42%)
Sep 15, 2006 15.12 15.33 15.02 15.26 16,066,137 +0.28(+1.86%)
Sep 14, 2006 15.34 15.34 14.93 14.98 16,228,828 -0.35(-2.30%)
Sep 13, 2006 15.30 15.56 15.19 15.33 14,393,652 +0.03(+0.20%)
Sep 12, 2006 15.04 15.45 14.96 15.30 16,628,931 +0.27(+1.78%)
Sep 11, 2006 15.33 15.33 14.93 15.04 18,292,938 -0.31(-1.99%)
Sep 08, 2006 15.31 15.45 15.24 15.34 8,237,359 +0.04(+0.23%)
Sep 07, 2006 15.14 15.32 15.01 15.31 16,925,166 +0.03(+0.19%)
Sep 06, 2006 15.55 15.55 15.25 15.28 18,198,078 -0.28(-1.81%)
Sep 05, 2006 15.13 15.61 15.09 15.56 20,079,360 +0.63(+4.25%)
Sep 01, 2006 15.06 15.06 14.65 14.92 12,463,087 +0.19(+1.27%)
Aug 31, 2006 14.19 14.81 14.16 14.74 19,756,096 +0.63(+4.44%)
Aug 30, 2006 14.14 14.18 14.02 14.11 7,019,561 +0.01(+0.04%)
Aug 29, 2006 14.27 14.27 13.95 14.11 8,839,369 -0.08(-0.60%)
Aug 28, 2006 13.96 14.27 13.93 14.19 12,026,948 +0.25(+1.77%)
Aug 25, 2006 13.79 13.99 13.78 13.94 7,386,279 +0.12(+0.85%)
Aug 24, 2006 13.87 13.94 13.74 13.83 12,657,044 -0.02(-0.18%)
Aug 23, 2006 13.81 13.95 13.73 13.85 11,626,315 +0.05(+0.34%)
Aug 22, 2006 13.63 13.81 13.55 13.80 13,028,001 +0.17(+1.25%)
Aug 21, 2006 13.74 13.77 13.55 13.63 12,208,717 -0.09(-0.66%)
Aug 18, 2006 13.78 13.85 13.59 13.72 10,609,363 +0.02(+0.15%)
Aug 17, 2006 13.57 13.73 13.51 13.70 14,356,556 +0.15(+1.09%)
Aug 16, 2006 13.06 13.77 12.94 13.56 30,486,286 +0.54(+4.12%)
Aug 15, 2006 12.73 13.23 12.62 13.02 53,137,964 +0.06(+0.48%)
Aug 14, 2006 13.30 13.41 12.86 12.96 21,479,986 -0.08(-0.58%)
Aug 11, 2006 13.22 13.25 12.88 13.03 16,691,994 -0.19(-1.41%)
Aug 10, 2006 13.28 13.41 13.02 13.22 21,244,164 -0.06(-0.44%)
Aug 09, 2006 13.78 13.83 13.24 13.28 8,912,501 -0.35(-2.60%)
Aug 08, 2006 13.89 13.95 13.54 13.63 6,630,587 -0.15(-1.09%)
Aug 07, 2006 13.76 13.86 13.68 13.78 5,820,311 -0.01(-0.10%)
Aug 04, 2006 13.96 14.08 13.68 13.80 10,137,718 -0.05(-0.37%)
Aug 03, 2006 13.70 13.85 13.60 13.85 21,118,038 +0.15(+1.09%)
Aug 02, 2006 13.59 13.85 13.51 13.70 11,070,939 +0.23(+1.69%)
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.