Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 20.64 20.83 20.59 20.79 2,192,263 +0.21(+1.00%)
Aug 30, 2006 20.76 20.77 20.54 20.58 1,834,109 -0.21(-0.99%)
Aug 29, 2006 20.65 20.82 20.53 20.79 2,497,421 +0.13(+0.61%)
Aug 28, 2006 20.49 20.72 20.45 20.66 1,588,965 +0.19(+0.95%)
Aug 25, 2006 20.51 20.59 20.44 20.47 1,710,046 -0.11(-0.55%)
Aug 24, 2006 20.63 20.63 20.49 20.58 2,135,407 +0.01(+0.03%)
Aug 23, 2006 20.75 20.79 20.49 20.58 1,237,304 -0.22(-1.04%)
Aug 22, 2006 20.89 20.89 20.77 20.79 1,622,657 +0.02(+0.11%)
Aug 21, 2006 20.73 20.89 20.69 20.77 2,438,987 +0.03(+0.14%)
Aug 18, 2006 20.60 20.85 20.54 20.74 2,889,793 +0.17(+0.83%)
Aug 17, 2006 20.63 20.66 20.42 20.57 2,290,180 -0.07(-0.33%)
Aug 16, 2006 20.86 20.91 20.61 20.64 3,001,924 -0.22(-1.04%)
Aug 15, 2006 20.77 20.89 20.73 20.86 2,252,803 +0.19(+0.94%)
Aug 14, 2006 20.81 20.82 20.62 20.66 1,846,042 -0.03(-0.17%)
Aug 11, 2006 20.81 20.83 20.63 20.70 1,756,548 -0.11(-0.52%)
Aug 10, 2006 20.82 20.83 20.63 20.81 2,495,666 +0.03(+0.14%)
Aug 09, 2006 20.85 20.93 20.77 20.78 1,930,448 -0.03(-0.16%)
Aug 08, 2006 20.70 20.93 20.69 20.81 2,610,430 -0.02(-0.11%)
Aug 07, 2006 21.02 21.17 20.80 20.83 4,260,462 -0.26(-1.22%)
Aug 04, 2006 21.16 21.26 20.90 21.09 4,302,226 +0.02(+0.08%)
Aug 03, 2006 20.99 21.14 20.97 21.07 4,811,994 +0.08(+0.38%)
Aug 02, 2006 20.77 21.00 20.72 20.99 3,779,298 +0.25(+1.18%)
Aug 01, 2006 20.58 20.80 20.46 20.75 2,794,157 +0.17(+0.80%)
Jul 31, 2006 20.79 20.79 20.52 20.58 3,317,261 -0.15(-0.71%)
Jul 28, 2006 20.59 20.78 20.52 20.73 3,370,782 +0.28(+1.39%)
Jul 27, 2006 20.58 20.72 20.40 20.45 3,859,667 -0.10(-0.50%)
Jul 26, 2006 20.22 20.57 20.21 20.55 4,113,761 +0.21(+1.04%)
Jul 25, 2006 20.18 20.36 20.16 20.34 3,766,312 +0.10(+0.51%)
Jul 24, 2006 20.13 20.29 20.07 20.24 2,297,726 +0.11(+0.57%)
Jul 21, 2006 20.17 20.25 20.01 20.12 3,611,364 +0.07(+0.37%)
Jul 20, 2006 20.09 20.22 20.00 20.05 3,392,892 -0.09(-0.45%)
Jul 19, 2006 20.00 20.23 19.97 20.14 4,052,343 +0.17(+0.86%)
Jul 18, 2006 19.84 19.97 19.80 19.97 2,459,167 +0.13(+0.63%)
Jul 17, 2006 19.64 19.88 19.62 19.84 3,279,533 +0.14(+0.69%)
Jul 14, 2006 19.75 19.79 19.54 19.71 2,115,578 -0.08(-0.40%)
Jul 13, 2006 19.80 19.98 19.70 19.79 2,907,867 -0.07(-0.37%)
Jul 12, 2006 19.93 19.96 19.83 19.86 2,096,977 -0.07(-0.37%)
Jul 11, 2006 19.84 20.01 19.81 19.93 2,261,226 +0.05(+0.26%)
Jul 10, 2006 19.79 19.94 19.73 19.88 2,335,454 +0.11(+0.58%)
Jul 07, 2006 19.60 19.80 19.57 19.77 3,898,097 +0.17(+0.84%)
Jul 06, 2006 19.67 19.72 19.55 19.60 2,884,880 -0.06(-0.29%)
Jul 05, 2006 19.65 19.76 19.61 19.66 2,412,489 -0.06(-0.29%)
Jul 03, 2006 19.52 19.75 19.43 19.72 1,705,132 +0.20(+1.02%)
Jun 30, 2006 19.47 19.52 19.38 19.52 2,536,202 +0.13(+0.65%)
Jun 29, 2006 19.34 19.46 19.16 19.39 3,826,151 +0.09(+0.47%)
Jun 28, 2006 19.20 19.36 19.15 19.30 2,903,656 +0.09(+0.44%)
Jun 27, 2006 19.30 19.48 19.18 19.22 2,377,393 -0.14(-0.71%)
Jun 26, 2006 19.29 19.46 19.28 19.35 1,631,431 +0.03(+0.18%)
Jun 23, 2006 19.24 19.42 19.16 19.32 2,782,926 -0.02(-0.09%)
Jun 22, 2006 19.34 19.38 19.10 19.34 2,424,597 -0.06(-0.32%)
Jun 21, 2006 19.42 19.50 19.34 19.40 2,433,020 -0.02(-0.12%)
Jun 20, 2006 19.35 19.52 19.22 19.42 3,852,297 +0.03(+0.18%)
Jun 19, 2006 19.57 19.57 19.16 19.39 3,606,802 -0.08(-0.41%)
Jun 16, 2006 19.57 19.60 19.34 19.47 4,315,738 -0.17(-0.84%)
Jun 15, 2006 19.40 19.67 19.34 19.63 3,397,279 +0.23(+1.17%)
Jun 14, 2006 19.51 19.52 19.24 19.40 3,408,159 -0.17(-0.84%)
Jun 13, 2006 19.98 20.01 19.56 19.57 4,652,307 -0.40(-2.03%)
Jun 12, 2006 19.96 20.05 19.81 19.97 3,242,682 +0.09(+0.43%)
Jun 09, 2006 19.74 19.93 19.65 19.89 3,423,250 +0.16(+0.81%)
Jun 08, 2006 19.60 19.84 19.56 19.73 4,058,310 +0.13(+0.64%)
Jun 07, 2006 19.59 19.72 19.55 19.60 2,369,146 +0.00(+0.00%)
Jun 06, 2006 19.65 19.67 19.37 19.60 4,353,115 +0.03(+0.15%)
Jun 05, 2006 19.80 19.83 19.57 19.57 3,412,721 -0.31(-1.58%)
Jun 02, 2006 19.73 19.91 19.59 19.89 4,653,887 +0.21(+1.07%)
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.