Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.56 13.68 13.32 13.49 1,133,818 -0.05(-0.35%)
Jul 28, 2006 13.26 13.58 13.15 13.54 840,646 +0.43(+3.29%)
Jul 27, 2006 13.23 13.38 12.98 13.11 1,505,581 -0.03(-0.21%)
Jul 26, 2006 13.45 13.45 13.10 13.14 1,742,312 -0.34(-2.51%)
Jul 25, 2006 13.62 13.98 13.33 13.48 3,276,221 -0.85(-5.90%)
Jul 24, 2006 13.77 14.56 13.87 14.32 972,270 +0.56(+4.10%)
Jul 21, 2006 14.03 14.08 13.72 13.76 981,109 -0.26(-1.88%)
Jul 20, 2006 14.40 14.64 14.00 14.02 1,264,164 -0.32(-2.23%)
Jul 19, 2006 13.85 14.45 13.82 14.34 1,001,662 +0.50(+3.60%)
Jul 18, 2006 13.71 14.08 13.62 13.84 1,496,849 +0.15(+1.10%)
Jul 17, 2006 13.91 14.05 13.67 13.69 1,686,511 -0.11(-0.82%)
Jul 14, 2006 13.24 13.97 13.22 13.80 2,713,092 +0.56(+4.26%)
Jul 13, 2006 13.15 13.57 13.11 13.24 1,218,692 +0.00(+0.00%)
Jul 12, 2006 13.42 13.45 13.01 13.24 2,350,061 -0.23(-1.74%)
Jul 11, 2006 13.61 13.79 13.32 13.48 1,331,999 -0.13(-0.97%)
Jul 10, 2006 13.61 13.94 13.52 13.61 1,011,246 +0.02(+0.14%)
Jul 07, 2006 13.80 13.82 13.48 13.59 2,713,092 -0.23(-1.63%)
Jul 06, 2006 14.30 14.30 13.67 13.81 1,260,437 -0.51(-3.54%)
Jul 05, 2006 14.34 14.42 14.11 14.32 1,088,133 -0.09(-0.65%)
Jul 03, 2006 14.75 14.79 14.40 14.41 414,253 -0.34(-2.29%)
Jun 30, 2006 14.85 14.92 14.61 14.75 1,768,722 -0.01(-0.06%)
Jun 29, 2006 14.33 14.92 14.32 14.76 2,534,825 +0.72(+5.15%)
Jun 28, 2006 13.62 14.25 12.96 14.04 4,688,835 -0.41(-2.86%)
Jun 27, 2006 14.56 14.66 14.41 14.45 1,403,562 -0.09(-0.65%)
Jun 26, 2006 14.60 14.92 14.44 14.55 1,108,899 -0.10(-0.71%)
Jun 23, 2006 14.71 14.74 14.44 14.65 843,947 -0.09(-0.64%)
Jun 22, 2006 14.74 14.87 14.51 14.74 1,120,826 -0.30(-2.00%)
Jun 21, 2006 14.92 15.23 14.65 15.04 1,792,044 +0.05(+0.31%)
Jun 20, 2006 15.59 15.59 14.87 15.00 1,832,617 -0.50(-3.21%)
Jun 19, 2006 16.05 16.12 15.39 15.49 1,441,473 -0.54(-3.34%)
Jun 16, 2006 16.25 16.37 15.54 16.03 2,613,735 -0.45(-2.73%)
Jun 15, 2006 16.01 16.58 15.83 16.48 2,512,781 +0.52(+3.23%)
Jun 14, 2006 16.46 16.49 15.75 15.96 1,917,278 -0.56(-3.41%)
Jun 13, 2006 17.03 17.22 16.20 16.53 1,636,779 -0.73(-4.24%)
Jun 12, 2006 17.98 17.98 17.18 17.26 805,397 -0.73(-4.07%)
Jun 09, 2006 18.25 18.36 17.84 17.99 354,191 -0.25(-1.39%)
Jun 08, 2006 18.41 18.55 17.47 18.25 926,478 -0.24(-1.32%)
Jun 07, 2006 18.69 19.21 18.48 18.49 651,091 -0.12(-0.66%)
Jun 06, 2006 19.03 19.15 18.25 18.61 707,318 -0.42(-2.22%)
Jun 05, 2006 19.72 19.79 18.97 19.03 838,836 -0.69(-3.48%)
Jun 02, 2006 19.72 19.78 19.33 19.72 904,435 +0.07(+0.33%)
Jun 01, 2006 19.28 19.69 19.05 19.65 965,028 +0.33(+1.70%)
May 31, 2006 19.34 19.66 19.11 19.33 1,826,441 +0.92(+5.00%)
May 30, 2006 19.29 19.29 18.34 18.41 609,133 -0.87(-4.53%)
May 26, 2006 19.01 19.56 18.86 19.28 545,770 +0.36(+1.89%)
May 25, 2006 19.00 19.21 18.55 18.92 911,357 +0.14(+0.75%)
May 24, 2006 19.06 19.06 18.08 18.78 1,189,726 -0.30(-1.57%)
May 23, 2006 19.45 19.77 19.04 19.08 790,701 -0.18(-0.93%)
May 22, 2006 19.53 19.58 18.99 19.26 911,570 -0.38(-1.91%)
May 19, 2006 19.49 19.68 19.02 19.64 1,063,427 +0.08(+0.43%)
May 18, 2006 20.24 20.24 19.47 19.55 1,141,592 -0.69(-3.39%)
May 17, 2006 20.81 20.81 19.97 20.24 2,004,282 -0.58(-2.80%)
May 16, 2006 21.03 21.30 20.70 20.82 1,102,190 -0.20(-0.94%)
May 15, 2006 21.64 21.64 20.80 21.02 1,458,618 -0.82(-3.74%)
May 12, 2006 22.89 22.89 21.52 21.83 1,047,666 -1.06(-4.63%)
May 11, 2006 22.54 23.39 22.52 22.89 2,598,400 +0.60(+2.70%)
May 10, 2006 21.85 22.30 21.71 22.29 710,620 +0.42(+1.93%)
May 09, 2006 21.80 22.02 21.69 21.87 960,662 +0.08(+0.34%)
May 08, 2006 21.93 21.93 21.60 21.80 833,192 -0.13(-0.60%)
May 05, 2006 21.74 22.14 21.68 21.93 587,408 +0.24(+1.13%)
May 04, 2006 21.08 21.76 21.06 21.68 877,918 +0.65(+3.08%)
May 03, 2006 21.60 21.61 20.94 21.03 612,967 -0.61(-2.82%)
May 02, 2006 21.03 21.67 20.89 21.64 846,610 +0.64(+3.04%)
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.