Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.87 12.30 11.80 11.85 204,000 +0.03(+0.25%)
Jun 29, 2006 11.88 12.15 11.75 11.82 140,500 -0.11(-0.92%)
Jun 28, 2006 11.81 11.95 11.61 11.93 66,000 +0.20(+1.71%)
Jun 27, 2006 12.61 12.82 11.60 11.73 125,100 -0.88(-6.98%)
Jun 26, 2006 12.26 12.62 12.26 12.61 106,200 +0.42(+3.45%)
Jun 23, 2006 11.90 12.23 11.64 12.19 165,700 +0.29(+2.44%)
Jun 22, 2006 11.81 11.95 11.45 11.90 118,200 -0.01(-0.08%)
Jun 21, 2006 11.55 12.18 11.55 11.91 62,700 +0.41(+3.57%)
Jun 20, 2006 11.50 11.70 11.38 11.50 76,200 -0.03(-0.26%)
Jun 19, 2006 11.80 11.93 11.37 11.53 66,900 -0.28(-2.37%)
Jun 16, 2006 12.29 12.34 11.77 11.81 252,400 -0.48(-3.91%)
Jun 15, 2006 12.11 12.35 12.11 12.29 80,500 +0.28(+2.33%)
Jun 14, 2006 12.00 12.27 11.89 12.01 74,000 +0.10(+0.84%)
Jun 13, 2006 12.05 12.27 11.90 11.91 78,100 -0.04(-0.33%)
Jun 12, 2006 12.09 12.30 11.81 11.95 76,000 -0.14(-1.16%)
Jun 09, 2006 12.28 12.68 12.08 12.09 52,600 -0.21(-1.71%)
Jun 08, 2006 12.10 12.42 12.07 12.30 62,200 +0.13(+1.07%)
Jun 07, 2006 12.38 12.76 12.13 12.17 79,400 -0.20(-1.62%)
Jun 06, 2006 12.29 12.47 12.12 12.37 99,600 +0.08(+0.65%)
Jun 05, 2006 12.57 12.85 12.20 12.29 91,400 -0.26(-2.07%)
Jun 02, 2006 12.93 12.99 12.49 12.55 61,100 -0.36(-2.79%)
Jun 01, 2006 12.89 13.06 12.77 12.91 74,000 -0.07(-0.54%)
May 31, 2006 12.68 12.98 12.61 12.98 81,800 +0.39(+3.10%)
May 30, 2006 12.93 13.09 12.59 12.59 73,600 -0.52(-3.97%)
May 26, 2006 13.36 13.47 13.09 13.11 53,000 -0.19(-1.43%)
May 25, 2006 13.19 13.35 13.07 13.30 68,000 +0.11(+0.83%)
May 24, 2006 12.98 13.22 12.52 13.19 98,000 +0.07(+0.53%)
May 23, 2006 13.60 13.82 13.05 13.12 127,500 -0.12(-0.91%)
May 22, 2006 12.81 13.40 12.81 13.24 133,900 +0.43(+3.36%)
May 19, 2006 12.79 12.97 12.60 12.81 76,000 +0.03(+0.23%)
May 18, 2006 12.72 13.07 12.68 12.78 144,900 +0.16(+1.27%)
May 17, 2006 12.43 12.65 12.12 12.62 100,500 +0.18(+1.45%)
May 16, 2006 12.48 12.54 12.14 12.44 77,600 +0.08(+0.65%)
May 15, 2006 12.57 12.60 12.07 12.36 82,400 -0.20(-1.59%)
May 12, 2006 12.27 12.74 12.26 12.56 127,000 +0.30(+2.45%)
May 11, 2006 13.10 13.16 12.25 12.26 170,000 -0.82(-6.27%)
May 10, 2006 13.05 13.19 12.97 13.08 105,200 -0.13(-0.98%)
May 09, 2006 13.45 13.61 13.04 13.21 68,500 -0.28(-2.08%)
May 08, 2006 13.42 13.76 13.38 13.49 115,800 -0.01(-0.07%)
May 05, 2006 13.42 13.77 13.42 13.50 124,300 +0.10(+0.75%)
May 04, 2006 13.38 13.72 13.25 13.40 106,700 +0.15(+1.13%)
May 03, 2006 13.20 13.55 12.90 13.25 92,400 -0.06(-0.45%)
May 02, 2006 13.60 13.78 13.29 13.31 108,000 -0.32(-2.35%)
May 01, 2006 13.75 13.99 13.63 13.63 165,400 -0.02(-0.15%)
Apr 28, 2006 13.23 13.75 13.23 13.65 157,800 +0.35(+2.63%)
Apr 27, 2006 13.41 13.68 13.16 13.30 132,700 -0.18(-1.34%)
Apr 26, 2006 13.57 13.85 13.48 13.48 147,600 -0.09(-0.66%)
Apr 25, 2006 13.78 13.91 13.50 13.57 120,400 -0.26(-1.88%)
Apr 24, 2006 14.02 14.20 13.73 13.83 94,800 -0.25(-1.78%)
Apr 21, 2006 14.60 14.85 14.05 14.08 74,400 -0.26(-1.81%)
Apr 20, 2006 14.49 14.70 14.29 14.34 38,800 -0.23(-1.58%)
Apr 19, 2006 14.65 14.80 14.46 14.57 108,100 -0.07(-0.48%)
Apr 18, 2006 14.07 14.74 14.16 14.64 104,800 +0.58(+4.13%)
Apr 17, 2006 14.51 14.72 14.02 14.06 74,800 -0.47(-3.23%)
Apr 13, 2006 14.71 14.90 14.50 14.53 28,700 -0.18(-1.22%)
Apr 12, 2006 14.10 14.81 14.10 14.71 65,300 +0.62(+4.40%)
Apr 11, 2006 14.86 14.91 14.02 14.09 132,900 -0.71(-4.80%)
Apr 10, 2006 14.70 15.10 14.70 14.80 79,300 +0.12(+0.82%)
Apr 07, 2006 15.20 15.40 14.66 14.68 54,800 -0.43(-2.85%)
Apr 06, 2006 15.25 15.35 15.09 15.11 39,400 -0.14(-0.92%)
Apr 05, 2006 15.27 15.43 15.00 15.25 32,400 +0.05(+0.33%)
Apr 04, 2006 15.13 15.55 14.91 15.20 80,100 +0.13(+0.86%)
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.