Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.68 13.92 13.61 13.76 2,866,090 -0.01(-0.10%)
Jul 28, 2006 13.84 13.91 13.72 13.77 3,028,926 +0.03(+0.20%)
Jul 27, 2006 13.89 14.07 13.70 13.74 4,120,564 -0.16(-1.15%)
Jul 26, 2006 14.21 14.23 13.77 13.90 6,161,069 -0.29(-2.05%)
Jul 25, 2006 14.08 14.27 14.08 14.19 4,147,270 +0.03(+0.20%)
Jul 24, 2006 13.97 14.26 13.93 14.17 5,143,920 +0.19(+1.39%)
Jul 21, 2006 13.73 14.00 13.75 13.97 5,032,908 +0.24(+1.77%)
Jul 20, 2006 13.67 13.85 13.58 13.73 2,815,997 -0.01(-0.05%)
Jul 19, 2006 13.63 13.76 13.58 13.74 4,488,100 +0.24(+1.75%)
Jul 18, 2006 13.67 13.79 13.33 13.50 5,323,502 -0.18(-1.32%)
Jul 17, 2006 13.40 13.72 13.37 13.68 4,553,783 +0.19(+1.39%)
Jul 14, 2006 13.33 13.53 13.14 13.49 3,400,649 +0.21(+1.62%)
Jul 13, 2006 13.33 13.48 13.22 13.28 4,319,489 -0.06(-0.47%)
Jul 12, 2006 13.70 13.75 13.30 13.34 4,831,095 -0.25(-1.84%)
Jul 11, 2006 13.53 13.65 13.39 13.59 4,860,111 +0.11(+0.82%)
Jul 10, 2006 13.38 13.56 13.35 13.48 4,316,025 +0.13(+0.99%)
Jul 07, 2006 13.16 13.37 13.00 13.35 7,638,576 +0.19(+1.47%)
Jul 06, 2006 13.11 13.16 13.04 13.15 3,219,335 +0.09(+0.69%)
Jul 05, 2006 12.88 13.15 12.82 13.06 5,035,074 +0.18(+1.40%)
Jul 03, 2006 12.92 12.93 12.72 12.88 1,479,817 +0.10(+0.81%)
Jun 30, 2006 12.88 13.00 12.76 12.78 3,754,182 -0.06(-0.43%)
Jun 29, 2006 12.61 12.87 12.52 12.84 3,316,199 +0.33(+2.60%)
Jun 28, 2006 12.42 12.66 12.35 12.51 4,818,681 +0.06(+0.50%)
Jun 27, 2006 12.14 12.52 12.14 12.45 8,711,303 +0.33(+2.74%)
Jun 26, 2006 11.88 12.15 11.83 12.12 3,418,260 +0.17(+1.39%)
Jun 23, 2006 12.06 12.18 11.89 11.95 2,967,574 -0.18(-1.48%)
Jun 22, 2006 12.10 12.16 11.96 12.13 2,859,161 -0.02(-0.17%)
Jun 21, 2006 11.93 12.23 11.93 12.15 3,510,938 +0.22(+1.86%)
Jun 20, 2006 11.60 12.00 11.54 11.93 4,994,798 +0.21(+1.83%)
Jun 19, 2006 12.10 12.12 11.63 11.71 4,713,876 -0.41(-3.37%)
Jun 16, 2006 12.15 12.26 12.05 12.12 4,175,275 -0.05(-0.40%)
Jun 15, 2006 12.41 12.41 11.97 12.17 5,926,631 -0.21(-1.68%)
Jun 14, 2006 12.47 12.62 12.30 12.38 4,121,574 -0.10(-0.78%)
Jun 13, 2006 12.64 12.68 12.42 12.48 5,508,136 -0.21(-1.69%)
Jun 12, 2006 12.72 12.86 12.66 12.69 3,083,060 +0.01(+0.11%)
Jun 09, 2006 12.59 12.81 12.49 12.68 2,618,515 +0.00(+0.00%)
Jun 08, 2006 12.87 12.88 12.59 12.68 5,375,182 -0.24(-1.82%)
Jun 07, 2006 12.91 13.04 12.76 12.91 3,742,056 -0.03(-0.27%)
Jun 06, 2006 12.95 13.00 12.75 12.95 3,478,025 +0.07(+0.54%)
Jun 05, 2006 12.99 13.06 12.79 12.88 3,194,505 -0.12(-0.91%)
Jun 02, 2006 12.88 13.02 12.61 13.00 3,220,201 +0.11(+0.86%)
Jun 01, 2006 12.80 12.91 12.57 12.88 4,191,010 +0.14(+1.09%)
May 31, 2006 12.54 12.82 12.51 12.75 7,247,365 +0.31(+2.51%)
May 30, 2006 12.39 12.59 12.31 12.43 2,264,549 -0.03(-0.28%)
May 26, 2006 12.39 12.52 12.37 12.47 2,487,294 +0.14(+1.12%)
May 25, 2006 12.32 12.35 12.13 12.33 4,022,833 +0.11(+0.91%)
May 24, 2006 12.29 12.49 12.07 12.22 3,472,683 -0.12(-0.95%)
May 23, 2006 12.49 12.66 12.26 12.34 4,924,062 -0.15(-1.22%)
May 22, 2006 12.38 12.68 12.38 12.49 5,503,950 +0.12(+1.01%)
May 19, 2006 12.68 12.76 12.24 12.37 6,026,671 -0.15(-1.16%)
May 18, 2006 12.47 12.69 12.46 12.51 3,477,880 +0.08(+0.61%)
May 17, 2006 12.49 12.61 12.16 12.43 4,592,615 -0.15(-1.21%)
May 16, 2006 12.64 12.82 12.56 12.59 4,456,774 -0.06(-0.44%)
May 15, 2006 12.64 12.67 12.48 12.64 4,296,392 +0.05(+0.39%)
May 12, 2006 12.61 12.64 12.50 12.59 8,812,498 +0.38(+3.12%)
May 11, 2006 12.23 12.26 11.98 12.21 3,033,257 -0.09(-0.73%)
May 10, 2006 12.28 12.36 12.19 12.30 2,953,715 -0.01(-0.11%)
May 09, 2006 12.20 12.37 12.12 12.32 4,249,476 +0.02(+0.17%)
May 08, 2006 12.30 12.52 12.02 12.30 9,570,524 +0.29(+2.42%)
May 05, 2006 11.64 12.06 11.63 12.00 4,978,774 +0.51(+4.46%)
May 04, 2006 11.54 11.68 11.44 11.49 2,419,301 +0.00(+0.00%)
May 03, 2006 11.53 11.62 11.43 11.49 3,778,146 -0.07(-0.60%)
May 02, 2006 11.72 11.72 11.44 11.56 3,286,750 -0.08(-0.71%)
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.