Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.28 13.49 12.93 13.03 8,503,654 -0.12(-0.93%)
Jun 29, 2006 12.24 13.15 12.19 13.15 12,492,234 +0.57(+4.52%)
Jun 28, 2006 12.01 12.78 11.70 12.58 15,135,721 +0.66(+5.54%)
Jun 27, 2006 12.38 12.40 11.75 11.92 10,983,483 -0.39(-3.18%)
Jun 26, 2006 12.41 12.54 12.25 12.31 5,116,070 -0.12(-0.94%)
Jun 23, 2006 12.40 12.68 12.28 12.43 6,087,047 +0.01(+0.05%)
Jun 22, 2006 12.93 12.97 12.34 12.42 10,234,927 -0.37(-2.92%)
Jun 21, 2006 12.60 13.00 12.60 12.79 8,011,868 +0.14(+1.11%)
Jun 20, 2006 12.50 12.94 12.45 12.65 9,730,317 -0.20(-1.57%)
Jun 19, 2006 13.40 13.47 12.82 12.86 7,046,841 -0.40(-3.00%)
Jun 16, 2006 13.51 13.55 13.12 13.25 9,144,191 -0.35(-2.56%)
Jun 15, 2006 12.97 13.64 12.86 13.60 15,205,662 +1.10(+8.76%)
Jun 14, 2006 12.22 12.54 12.10 12.51 8,725,593 +0.35(+2.92%)
Jun 13, 2006 12.34 12.59 12.04 12.15 9,671,899 -0.19(-1.54%)
Jun 12, 2006 12.84 13.01 12.27 12.34 8,412,126 -0.72(-5.53%)
Jun 09, 2006 13.28 13.50 12.95 13.06 7,878,110 -0.04(-0.33%)
Jun 08, 2006 13.20 13.37 12.58 13.11 13,266,853 -0.24(-1.83%)
Jun 07, 2006 13.74 13.77 13.25 13.35 10,267,082 -0.24(-1.80%)
Jun 06, 2006 14.15 14.16 13.22 13.60 14,965,972 -0.37(-2.67%)
Jun 05, 2006 14.50 14.77 13.93 13.97 10,553,402 -0.61(-4.20%)
Jun 02, 2006 14.82 15.11 14.43 14.58 12,234,253 -0.21(-1.45%)
Jun 01, 2006 14.22 14.79 14.00 14.79 9,755,596 +0.73(+5.22%)
May 31, 2006 14.24 14.38 13.97 14.06 10,867,031 +0.01(+0.04%)
May 30, 2006 14.69 14.70 14.05 14.05 8,149,060 -0.61(-4.17%)
May 26, 2006 14.69 14.79 14.51 14.67 5,350,566 +0.03(+0.21%)
May 25, 2006 14.99 15.21 14.56 14.64 7,693,505 -0.08(-0.54%)
May 24, 2006 14.53 15.15 14.32 14.72 10,526,026 +0.19(+1.31%)
May 23, 2006 14.99 15.34 14.46 14.53 9,668,067 -0.16(-1.08%)
May 22, 2006 14.81 14.84 14.28 14.68 13,345,671 -0.20(-1.36%)
May 19, 2006 14.72 15.24 14.57 14.89 16,939,384 +0.31(+2.10%)
May 18, 2006 15.39 15.54 14.56 14.58 12,470,598 -0.69(-4.53%)
May 17, 2006 15.86 15.95 14.99 15.27 15,275,361 -0.64(-4.04%)
May 16, 2006 16.43 16.44 15.81 15.91 9,035,753 -0.43(-2.62%)
May 15, 2006 16.08 16.48 15.94 16.34 10,051,485 +0.23(+1.44%)
May 12, 2006 17.00 17.09 15.75 16.11 28,477,892 -1.31(-7.52%)
May 11, 2006 18.25 18.42 17.28 17.42 21,892,268 -0.64(-3.56%)
May 10, 2006 18.25 18.47 17.88 18.06 13,730,166 -0.41(-2.22%)
May 09, 2006 19.03 19.13 18.45 18.47 10,200,432 -0.58(-3.05%)
May 08, 2006 19.09 19.51 18.88 19.05 9,149,160 -0.09(-0.45%)
May 05, 2006 18.98 19.21 18.72 19.14 6,172,626 +0.26(+1.36%)
May 04, 2006 18.63 19.09 18.53 18.88 9,281,871 -0.12(-0.65%)
May 03, 2006 18.67 19.21 18.65 19.00 6,867,475 +0.12(+0.65%)
May 02, 2006 19.05 19.27 18.56 18.88 9,801,706 -0.02(-0.13%)
May 01, 2006 18.00 19.26 18.00 18.91 16,389,942 +1.03(+5.75%)
Apr 28, 2006 17.86 18.11 17.71 17.88 5,170,658 +0.03(+0.17%)
Apr 27, 2006 17.50 18.01 17.12 17.85 8,407,674 +0.28(+1.60%)
Apr 26, 2006 17.76 18.03 17.38 17.57 6,002,161 -0.11(-0.62%)
Apr 25, 2006 17.50 17.73 17.19 17.68 13,053,230 -0.02(-0.14%)
Apr 24, 2006 17.29 17.87 16.98 17.70 12,291,500 +0.53(+3.06%)
Apr 21, 2006 17.87 17.95 16.97 17.18 13,983,126 -0.64(-3.61%)
Apr 20, 2006 17.68 18.14 17.39 17.82 10,740,021 -0.02(-0.14%)
Apr 19, 2006 17.62 18.04 17.38 17.84 9,397,115 +0.11(+0.62%)
Apr 18, 2006 18.16 17.84 17.25 17.73 21,164,696 -0.43(-2.36%)
Apr 17, 2006 18.08 18.61 18.01 18.16 8,060,515 +0.05(+0.27%)
Apr 13, 2006 18.23 18.44 18.04 18.11 13,408,198 -0.52(-2.79%)
Apr 12, 2006 17.91 18.73 17.93 18.63 10,894,353 +0.72(+4.03%)
Apr 11, 2006 18.42 18.42 17.80 17.91 12,749,421 -0.45(-2.43%)
Apr 10, 2006 18.64 18.75 18.22 18.36 11,729,087 -0.32(-1.74%)
Apr 07, 2006 18.65 18.81 18.31 18.68 12,397,513 -37.51(-66.75%)
Apr 06, 2006 55.93 56.61 55.16 56.19 21,500,244 +0.11(+0.20%)
Apr 05, 2006 55.53 56.35 54.34 56.08 30,316,600 +0.45(+0.81%)
Apr 04, 2006 53.21 55.71 53.16 55.63 32,703,736 +2.49(+4.68%)
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.