Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.22 18.49 18.18 18.21 53,261,048 -0.14(-0.78%)
Jul 28, 2006 18.23 18.38 18.21 18.36 68,298,096 +0.29(+1.59%)
Jul 27, 2006 18.61 18.62 18.00 18.07 112,787,208 -0.38(-2.05%)
Jul 26, 2006 18.26 18.57 18.25 18.45 72,579,976 +0.11(+0.62%)
Jul 25, 2006 18.17 18.39 18.09 18.34 79,345,696 +0.17(+0.92%)
Jul 24, 2006 18.18 18.25 18.01 18.17 78,707,848 +0.10(+0.54%)
Jul 21, 2006 18.20 18.28 17.41 18.07 231,800,704 +0.77(+4.46%)
Jul 20, 2006 17.74 17.75 17.25 17.30 101,447,072 -0.42(-2.35%)
Jul 19, 2006 17.28 17.76 17.20 17.72 108,574,016 +0.50(+2.90%)
Jul 18, 2006 17.10 17.23 17.02 17.22 85,979,320 +0.20(+1.16%)
Jul 17, 2006 16.87 17.12 16.85 17.02 48,943,856 +0.14(+0.85%)
Jul 14, 2006 16.87 17.07 16.83 16.87 89,159,408 +0.02(+0.13%)
Jul 13, 2006 16.94 17.12 16.84 16.85 96,553,248 -0.29(-1.68%)
Jul 12, 2006 17.26 17.32 17.12 17.14 102,208,400 -0.35(-1.99%)
Jul 11, 2006 17.69 17.69 17.22 17.49 117,150,536 -0.30(-1.70%)
Jul 10, 2006 17.74 17.91 17.70 17.79 66,792,404 +0.15(+0.86%)
Jul 07, 2006 17.71 17.83 17.64 17.64 83,440,408 -0.14(-0.77%)
Jul 06, 2006 17.75 17.87 17.73 17.78 59,144,208 +0.10(+0.56%)
Jul 05, 2006 17.78 17.81 17.64 17.68 70,130,936 -0.27(-1.48%)
Jul 03, 2006 17.81 17.96 17.75 17.94 33,962,088 +0.30(+1.72%)
Jun 30, 2006 17.82 17.90 17.64 17.64 96,535,616 -0.13(-0.72%)
Jun 29, 2006 17.65 17.89 17.58 17.77 160,364,256 +0.23(+1.34%)
Jun 28, 2006 17.38 17.60 17.34 17.53 95,006,256 +0.23(+1.31%)
Jun 27, 2006 17.33 17.53 17.29 17.31 111,957,520 +0.03(+0.18%)
Jun 26, 2006 17.15 17.33 17.13 17.28 70,858,064 +0.24(+1.42%)
Jun 23, 2006 17.30 17.31 17.03 17.03 79,954,496 -0.29(-1.66%)
Jun 22, 2006 17.46 17.54 17.25 17.32 107,064,872 -0.15(-0.87%)
Jun 21, 2006 17.12 17.53 17.06 17.47 124,701,824 +0.39(+2.31%)
Jun 20, 2006 17.06 17.23 17.03 17.08 119,678,544 +0.01(+0.04%)
Jun 19, 2006 16.76 17.11 16.75 17.07 171,230,528 +0.34(+2.04%)
Jun 16, 2006 16.58 16.87 16.50 16.73 194,840,880 +0.02(+0.14%)
Jun 15, 2006 16.66 16.75 16.50 16.71 160,670,432 +0.14(+0.87%)
Jun 14, 2006 16.34 16.61 16.31 16.56 113,707,784 +0.28(+1.72%)
Jun 13, 2006 16.45 16.68 16.25 16.28 149,493,248 -0.15(-0.92%)
Jun 12, 2006 16.63 16.73 16.43 16.44 98,176,648 -0.16(-0.96%)
Jun 09, 2006 16.77 16.80 16.57 16.59 69,446,368 -0.14(-0.86%)
Jun 08, 2006 16.68 16.81 16.63 16.74 137,537,472 +0.05(+0.32%)
Jun 07, 2006 16.77 16.95 16.66 16.69 97,521,088 -0.07(-0.41%)
Jun 06, 2006 17.07 17.08 16.64 16.75 167,228,608 -0.28(-1.64%)
Jun 05, 2006 17.20 17.21 17.03 17.03 84,429,544 -0.20(-1.14%)
Jun 02, 2006 17.30 17.40 17.16 17.23 97,661,104 -0.05(-0.26%)
Jun 01, 2006 17.22 17.29 17.12 17.28 105,984,632 +0.13(+0.75%)
May 31, 2006 17.61 17.68 17.15 17.15 159,092,416 -0.38(-2.16%)
May 30, 2006 17.83 17.99 17.52 17.53 69,343,656 -0.43(-2.40%)
May 26, 2006 18.00 18.08 17.84 17.96 61,903,568 -0.02(-0.08%)
May 25, 2006 17.84 18.11 17.82 17.97 109,704,800 +0.18(+1.02%)
May 24, 2006 17.40 17.82 17.40 17.79 141,822,880 +0.54(+3.12%)
May 23, 2006 17.49 17.70 17.24 17.25 105,672,296 -0.07(-0.39%)
May 22, 2006 17.02 17.43 17.00 17.32 115,347,880 +0.24(+1.42%)
May 19, 2006 17.22 17.34 17.05 17.08 132,187,088 -0.20(-1.18%)
May 18, 2006 17.29 17.52 17.23 17.28 126,114,312 +0.08(+0.44%)
May 17, 2006 17.33 17.47 17.21 17.21 130,239,120 -0.21(-1.22%)
May 16, 2006 17.53 18.17 17.34 17.42 108,457,272 -0.11(-0.60%)
May 15, 2006 17.49 17.59 17.44 17.53 92,603,728 -0.02(-0.09%)
May 12, 2006 17.52 17.69 17.45 17.54 109,813,360 -0.04(-0.22%)
May 11, 2006 17.95 18.01 17.53 17.58 122,738,704 -0.42(-2.31%)
May 10, 2006 17.92 18.01 17.86 18.00 102,007,272 +0.11(+0.64%)
May 09, 2006 17.98 18.17 17.78 17.88 99,591,016 -0.08(-0.46%)
May 08, 2006 18.06 18.93 17.80 17.97 106,589,200 -0.05(-0.29%)
May 05, 2006 17.91 18.13 17.81 18.02 173,837,520 +0.27(+1.54%)
May 04, 2006 17.68 17.92 17.52 17.75 226,220,720 +0.20(+1.17%)
May 03, 2006 18.16 18.18 17.53 17.54 279,443,776 -0.64(-3.50%)
May 02, 2006 18.54 18.93 18.09 18.18 251,706,192 -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.