Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.120 9.230 9.010 9.160 414,500 +0.10(+1.10%)
Jul 28, 2006 8.550 9.100 8.550 9.060 619,200 +0.21(+2.37%)
Jul 27, 2006 9.190 9.250 8.750 8.850 633,900 -0.14(-1.56%)
Jul 26, 2006 9.380 9.450 8.890 8.990 1,344,000 -0.35(-3.75%)
Jul 25, 2006 9.900 9.910 9.260 9.340 1,277,700 -0.61(-6.13%)
Jul 24, 2006 9.990 10.20 9.620 9.950 1,060,700 +0.01(+0.10%)
Jul 21, 2006 10.43 10.43 9.880 9.940 822,600 -0.49(-4.70%)
Jul 20, 2006 10.64 11.00 10.41 10.43 762,900 -0.22(-2.07%)
Jul 19, 2006 10.08 10.70 10.08 10.65 606,400 +0.62(+6.18%)
Jul 18, 2006 9.860 10.10 9.770 10.03 514,300 +0.18(+1.83%)
Jul 17, 2006 10.00 10.20 9.830 9.850 386,400 -0.19(-1.89%)
Jul 14, 2006 9.850 10.08 9.810 10.04 597,700 +0.14(+1.41%)
Jul 13, 2006 10.15 10.30 9.870 9.900 999,800 -0.51(-4.90%)
Jul 12, 2006 10.72 10.82 10.30 10.41 573,600 -0.34(-3.16%)
Jul 11, 2006 10.81 10.91 10.55 10.75 831,800 -0.11(-1.01%)
Jul 10, 2006 11.12 11.36 10.77 10.86 671,200 -0.27(-2.43%)
Jul 07, 2006 11.41 11.41 11.06 11.13 343,300 -0.33(-2.88%)
Jul 06, 2006 11.44 11.81 11.33 11.46 401,300 +0.07(+0.61%)
Jul 05, 2006 11.82 11.82 11.29 11.39 615,400 -0.51(-4.29%)
Jul 03, 2006 11.73 11.90 11.66 11.90 197,900 +0.20(+1.71%)
Jun 30, 2006 11.82 11.99 11.56 11.70 723,100 -0.07(-0.59%)
Jun 29, 2006 11.08 11.95 10.81 11.77 899,300 +0.79(+7.19%)
Jun 28, 2006 10.97 11.16 10.80 10.98 294,600 +0.07(+0.64%)
Jun 27, 2006 11.46 11.58 10.83 10.91 396,200 -0.50(-4.38%)
Jun 26, 2006 11.29 11.50 11.23 11.41 329,300 +0.19(+1.69%)
Jun 23, 2006 11.17 11.36 11.06 11.22 339,700 +0.01(+0.09%)
Jun 22, 2006 11.28 11.39 11.10 11.21 444,100 -0.06(-0.53%)
Jun 21, 2006 10.82 11.43 10.74 11.27 605,100 +0.50(+4.64%)
Jun 20, 2006 10.85 11.00 10.64 10.77 895,500 -0.13(-1.19%)
Jun 19, 2006 11.47 11.61 10.85 10.90 752,300 -0.49(-4.30%)
Jun 16, 2006 11.67 11.90 11.34 11.39 1,622,400 -0.46(-3.88%)
Jun 15, 2006 11.15 11.96 11.11 11.85 1,268,100 +0.86(+7.83%)
Jun 14, 2006 10.55 11.35 10.49 10.99 776,000 +0.30(+2.81%)
Jun 13, 2006 11.00 11.33 10.54 10.69 1,973,800 -0.60(-5.31%)
Jun 12, 2006 11.75 12.10 11.28 11.29 1,257,100 -0.49(-4.16%)
Jun 09, 2006 12.37 12.42 11.75 11.78 1,479,700 -0.34(-2.81%)
Jun 08, 2006 12.51 12.55 11.52 12.12 3,070,500 -0.68(-5.31%)
Jun 07, 2006 13.51 13.56 12.78 12.80 1,176,800 -0.73(-5.40%)
Jun 06, 2006 13.95 14.00 13.26 13.53 1,055,100 -0.42(-3.01%)
Jun 05, 2006 15.10 15.10 13.87 13.95 1,336,400 -1.16(-7.68%)
Jun 02, 2006 15.29 15.60 15.01 15.11 745,800 -0.02(-0.13%)
Jun 01, 2006 14.26 15.40 14.26 15.13 1,316,400 +0.93(+6.55%)
May 31, 2006 14.18 14.45 14.10 14.20 684,100 +0.04(+0.28%)
May 30, 2006 14.78 14.78 14.03 14.16 831,500 -0.62(-4.19%)
May 26, 2006 14.32 14.88 14.11 14.78 1,387,500 +0.74(+5.27%)
May 25, 2006 13.72 14.14 13.72 14.04 482,800 +0.42(+3.08%)
May 24, 2006 14.35 14.35 13.35 13.62 1,545,600 -0.83(-5.74%)
May 23, 2006 14.45 14.80 14.29 14.45 866,300 +0.32(+2.26%)
May 22, 2006 14.96 14.96 13.91 14.13 1,494,300 -0.88(-5.86%)
May 19, 2006 14.94 15.15 14.70 15.01 988,700 +0.07(+0.47%)
May 18, 2006 15.20 15.44 14.89 14.94 738,500 -0.30(-1.97%)
May 17, 2006 15.88 15.88 14.97 15.24 1,652,300 -0.67(-4.21%)
May 16, 2006 16.25 16.34 15.57 15.91 1,339,200 -0.31(-1.91%)
May 15, 2006 16.87 17.02 15.74 16.22 1,668,600 -0.94(-5.48%)
May 12, 2006 17.55 17.59 16.94 17.16 1,751,500 -0.33(-1.89%)
May 11, 2006 17.23 18.20 17.23 17.49 1,901,500 +0.23(+1.33%)
May 10, 2006 16.80 17.72 16.75 17.26 1,831,100 +0.23(+1.35%)
May 09, 2006 16.85 17.15 16.68 17.03 692,100 +0.18(+1.07%)
May 08, 2006 16.75 17.45 16.69 16.85 848,200 +0.13(+0.78%)
May 05, 2006 16.81 16.97 16.56 16.72 379,600 -0.06(-0.36%)
May 04, 2006 16.56 17.14 16.56 16.78 954,200 +0.18(+1.08%)
May 03, 2006 16.66 16.97 16.30 16.60 801,900 -0.02(-0.12%)
May 02, 2006 16.01 16.74 15.70 16.62 1,044,300 +0.55(+3.42%)
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.