Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.22 18.49 18.18 18.22 53,259,888 -0.14(-0.78%)
Jul 28, 2006 18.23 18.38 18.22 18.36 68,296,608 +0.29(+1.59%)
Jul 27, 2006 18.61 18.62 18.00 18.07 112,784,752 -0.38(-2.05%)
Jul 26, 2006 18.26 18.57 18.25 18.45 72,578,392 +0.11(+0.62%)
Jul 25, 2006 18.17 18.39 18.09 18.34 79,343,968 +0.17(+0.92%)
Jul 24, 2006 18.18 18.25 18.01 18.17 78,706,136 +0.10(+0.54%)
Jul 21, 2006 18.20 18.28 17.41 18.07 231,795,664 +0.77(+4.46%)
Jul 20, 2006 17.74 17.75 17.25 17.30 101,444,864 -0.42(-2.35%)
Jul 19, 2006 17.28 17.76 17.20 17.72 108,571,648 +0.50(+2.90%)
Jul 18, 2006 17.10 17.23 17.02 17.22 85,977,440 +0.20(+1.16%)
Jul 17, 2006 16.88 17.12 16.85 17.02 48,942,788 +0.14(+0.85%)
Jul 14, 2006 16.87 17.07 16.83 16.88 89,157,464 +0.02(+0.13%)
Jul 13, 2006 16.94 17.12 16.84 16.85 96,551,136 -0.29(-1.68%)
Jul 12, 2006 17.26 17.32 17.13 17.14 102,206,168 -0.35(-1.99%)
Jul 11, 2006 17.69 17.69 17.22 17.49 117,147,976 -0.30(-1.70%)
Jul 10, 2006 17.74 17.91 17.70 17.79 66,790,948 +0.15(+0.86%)
Jul 07, 2006 17.71 17.83 17.64 17.64 83,438,592 -0.14(-0.77%)
Jul 06, 2006 17.75 17.87 17.73 17.78 59,142,920 +0.10(+0.56%)
Jul 05, 2006 17.78 17.81 17.64 17.68 70,129,408 -0.26(-1.48%)
Jul 03, 2006 17.81 17.96 17.75 17.94 33,961,348 +0.30(+1.72%)
Jun 30, 2006 17.82 17.90 17.64 17.64 96,533,512 -0.13(-0.73%)
Jun 29, 2006 17.66 17.89 17.58 17.77 160,360,752 +0.23(+1.34%)
Jun 28, 2006 17.38 17.60 17.34 17.53 95,004,184 +0.23(+1.31%)
Jun 27, 2006 17.33 17.53 17.29 17.31 111,955,072 +0.03(+0.18%)
Jun 26, 2006 17.15 17.33 17.13 17.28 70,856,520 +0.24(+1.42%)
Jun 23, 2006 17.30 17.31 17.03 17.03 79,952,752 -0.29(-1.66%)
Jun 22, 2006 17.46 17.54 17.25 17.32 107,062,536 -0.15(-0.87%)
Jun 21, 2006 17.12 17.53 17.06 17.47 124,699,104 +0.39(+2.31%)
Jun 20, 2006 17.06 17.23 17.03 17.08 119,675,936 +0.01(+0.04%)
Jun 19, 2006 16.76 17.11 16.75 17.07 171,226,800 +0.34(+2.04%)
Jun 16, 2006 16.58 16.87 16.50 16.73 194,836,624 +0.02(+0.14%)
Jun 15, 2006 16.66 16.75 16.50 16.71 160,666,928 +0.14(+0.87%)
Jun 14, 2006 16.35 16.61 16.32 16.56 113,705,304 +0.28(+1.72%)
Jun 13, 2006 16.45 16.68 16.25 16.28 149,489,984 -0.15(-0.92%)
Jun 12, 2006 16.63 16.73 16.43 16.44 98,174,504 -0.16(-0.96%)
Jun 09, 2006 16.77 16.80 16.57 16.60 69,444,856 -0.14(-0.86%)
Jun 08, 2006 16.68 16.81 16.63 16.74 137,534,480 +0.05(+0.32%)
Jun 07, 2006 16.77 16.95 16.66 16.69 97,518,968 -0.07(-0.41%)
Jun 06, 2006 17.07 17.08 16.64 16.75 167,224,960 -0.28(-1.64%)
Jun 05, 2006 17.20 17.21 17.03 17.03 84,427,704 -0.20(-1.14%)
Jun 02, 2006 17.30 17.41 17.16 17.23 97,658,976 -0.05(-0.26%)
Jun 01, 2006 17.22 17.29 17.13 17.28 105,982,320 +0.13(+0.75%)
May 31, 2006 17.61 17.68 17.15 17.15 159,088,944 -0.38(-2.16%)
May 30, 2006 17.83 17.99 17.52 17.53 69,342,144 -0.43(-2.40%)
May 26, 2006 18.00 18.08 17.84 17.96 61,902,216 -0.02(-0.08%)
May 25, 2006 17.84 18.11 17.82 17.97 109,702,408 +0.18(+1.02%)
May 24, 2006 17.41 17.82 17.40 17.79 141,819,792 +0.54(+3.12%)
May 23, 2006 17.49 17.70 17.24 17.25 105,669,992 -0.07(-0.39%)
May 22, 2006 17.02 17.43 17.00 17.32 115,345,368 +0.24(+1.42%)
May 19, 2006 17.22 17.34 17.05 17.08 132,184,208 -0.20(-1.18%)
May 18, 2006 17.29 17.52 17.23 17.28 126,111,568 +0.08(+0.44%)
May 17, 2006 17.33 17.47 17.21 17.21 130,236,280 -0.21(-1.22%)
May 16, 2006 17.53 18.17 17.34 17.42 108,454,912 -0.11(-0.60%)
May 15, 2006 17.49 17.59 17.44 17.53 92,601,712 -0.02(-0.09%)
May 12, 2006 17.52 17.69 17.45 17.54 109,810,960 -0.04(-0.22%)
May 11, 2006 17.95 18.01 17.53 17.58 122,736,024 -0.42(-2.31%)
May 10, 2006 17.92 18.01 17.86 18.00 102,005,048 +0.11(+0.64%)
May 09, 2006 17.98 18.17 17.78 17.88 99,588,848 -0.08(-0.46%)
May 08, 2006 18.06 18.93 17.80 17.97 106,586,880 -0.05(-0.29%)
May 05, 2006 17.91 18.13 17.81 18.02 173,833,728 +0.27(+1.54%)
May 04, 2006 17.68 17.92 17.52 17.75 226,215,792 +0.20(+1.17%)
May 03, 2006 18.16 18.18 17.53 17.54 279,437,696 -0.64(-3.50%)
May 02, 2006 18.54 18.93 18.09 18.18 251,700,704 -0.21(-1.15%)
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.