Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.55 17.81 17.51 17.54 55,295,960 -0.14(-0.78%)
Jul 28, 2006 17.56 17.70 17.54 17.68 70,907,520 +0.28(+1.59%)
Jul 27, 2006 17.92 17.94 17.33 17.41 117,096,392 -0.36(-2.05%)
Jul 26, 2006 17.59 17.89 17.57 17.77 75,352,984 +0.11(+0.62%)
Jul 25, 2006 17.50 17.71 17.43 17.66 82,377,208 +0.16(+0.92%)
Jul 24, 2006 17.51 17.58 17.35 17.50 81,714,992 +0.09(+0.54%)
Jul 21, 2006 17.53 17.61 16.77 17.41 240,656,976 +0.74(+4.46%)
Jul 20, 2006 17.09 17.10 16.61 16.66 105,323,000 -0.40(-2.35%)
Jul 19, 2006 16.64 17.11 16.57 17.06 112,722,232 +0.48(+2.90%)
Jul 18, 2006 16.47 16.60 16.39 16.58 89,264,272 +0.19(+1.16%)
Jul 17, 2006 16.25 16.49 16.23 16.39 50,813,820 +0.14(+0.85%)
Jul 14, 2006 16.25 16.44 16.21 16.25 92,565,864 +0.02(+0.13%)
Jul 13, 2006 16.31 16.49 16.22 16.23 100,242,192 -0.28(-1.68%)
Jul 12, 2006 16.63 16.68 16.49 16.51 106,113,408 -0.34(-1.99%)
Jul 11, 2006 17.04 17.04 16.58 16.84 121,626,432 -0.29(-1.70%)
Jul 10, 2006 17.09 17.25 17.05 17.14 69,344,296 +0.15(+0.86%)
Jul 07, 2006 17.06 17.17 16.99 16.99 86,628,360 -0.13(-0.77%)
Jul 06, 2006 17.10 17.22 17.08 17.12 61,403,892 +0.09(+0.56%)
Jul 05, 2006 17.12 17.15 16.99 17.03 72,810,384 -0.26(-1.48%)
Jul 03, 2006 17.16 17.30 17.10 17.28 35,259,656 +0.29(+1.72%)
Jun 30, 2006 17.17 17.25 16.99 16.99 100,223,896 -0.12(-0.73%)
Jun 29, 2006 17.00 17.23 16.93 17.11 166,491,184 +0.23(+1.34%)
Jun 28, 2006 16.74 16.95 16.71 16.89 98,636,096 +0.22(+1.31%)
Jun 27, 2006 16.69 16.89 16.66 16.67 116,235,008 +0.03(+0.18%)
Jun 26, 2006 16.52 16.69 16.50 16.64 73,565,296 +0.23(+1.42%)
Jun 23, 2006 16.66 16.68 16.41 16.41 83,009,264 -0.28(-1.66%)
Jun 22, 2006 16.82 16.90 16.61 16.68 111,155,432 -0.15(-0.87%)
Jun 21, 2006 16.49 16.88 16.43 16.83 129,466,224 +0.38(+2.31%)
Jun 20, 2006 16.44 16.60 16.41 16.45 124,251,024 +0.01(+0.04%)
Jun 19, 2006 16.14 16.48 16.13 16.44 177,772,624 +0.33(+2.04%)
Jun 16, 2006 15.97 16.25 15.89 16.12 202,285,040 +0.02(+0.14%)
Jun 15, 2006 16.05 16.14 15.90 16.09 166,809,072 +0.14(+0.87%)
Jun 14, 2006 15.74 16.00 15.71 15.96 118,052,144 +0.27(+1.72%)
Jun 13, 2006 15.85 16.06 15.65 15.69 155,204,848 -0.15(-0.92%)
Jun 12, 2006 16.01 16.12 15.82 15.83 101,927,616 -0.15(-0.96%)
Jun 09, 2006 16.15 16.18 15.96 15.98 72,099,664 -0.14(-0.86%)
Jun 08, 2006 16.06 16.20 16.02 16.12 142,792,272 +0.05(+0.32%)
Jun 07, 2006 16.15 16.33 16.05 16.07 101,247,016 -0.07(-0.41%)
Jun 06, 2006 16.44 16.45 16.03 16.14 173,617,792 -0.27(-1.64%)
Jun 05, 2006 16.57 16.57 16.40 16.41 87,655,288 -0.19(-1.14%)
Jun 02, 2006 16.66 16.76 16.53 16.60 101,392,384 -0.04(-0.26%)
Jun 01, 2006 16.58 16.66 16.49 16.64 110,033,920 +0.12(+0.75%)
May 31, 2006 16.96 17.03 16.52 16.52 165,170,752 -0.36(-2.16%)
May 30, 2006 17.17 17.33 16.87 16.88 71,993,024 -0.42(-2.40%)
May 26, 2006 17.33 17.41 17.18 17.30 64,268,676 -0.01(-0.08%)
May 25, 2006 17.19 17.44 17.17 17.31 113,896,216 +0.18(+1.02%)
May 24, 2006 16.76 17.17 16.76 17.14 147,241,408 +0.52(+3.12%)
May 23, 2006 16.84 17.05 16.60 16.62 109,709,648 -0.07(-0.39%)
May 22, 2006 16.39 16.79 16.37 16.68 119,754,904 +0.23(+1.42%)
May 19, 2006 16.58 16.70 16.42 16.45 137,237,472 -0.20(-1.18%)
May 18, 2006 16.66 16.87 16.60 16.65 130,932,680 +0.07(+0.44%)
May 17, 2006 16.69 16.83 16.57 16.57 135,215,088 -0.20(-1.22%)
May 16, 2006 16.89 17.50 16.71 16.78 112,601,032 -0.10(-0.60%)
May 15, 2006 16.84 16.94 16.79 16.88 96,141,776 -0.01(-0.09%)
May 12, 2006 16.87 17.04 16.81 16.90 114,008,920 -0.04(-0.22%)
May 11, 2006 17.29 17.35 16.88 16.93 127,428,096 -0.40(-2.31%)
May 10, 2006 17.26 17.35 17.20 17.33 105,904,600 +0.11(+0.63%)
May 09, 2006 17.32 17.50 17.13 17.22 103,396,024 -0.08(-0.46%)
May 08, 2006 17.39 18.23 17.14 17.30 110,661,584 -0.05(-0.29%)
May 05, 2006 17.25 17.46 17.15 17.36 180,479,216 +0.26(+1.54%)
May 04, 2006 17.03 17.26 16.87 17.09 234,863,792 +0.20(+1.17%)
May 03, 2006 17.49 17.52 16.88 16.90 290,120,320 -0.61(-3.50%)
May 02, 2006 17.86 18.23 17.43 17.51 261,322,960 -0.20(-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.