Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.55 12.78 12.32 12.76 348,142 +0.14(+1.09%)
Jul 28, 2006 12.33 12.77 12.26 12.62 507,806 +0.36(+2.89%)
Jul 27, 2006 12.57 13.31 11.92 12.27 1,028,937 +0.72(+6.23%)
Jul 26, 2006 11.71 11.80 11.34 11.55 534,586 -0.22(-1.84%)
Jul 25, 2006 11.84 12.23 11.66 11.77 341,525 -0.02(-0.17%)
Jul 24, 2006 11.62 11.92 11.45 11.78 318,442 +0.29(+2.49%)
Jul 21, 2006 12.00 12.01 11.37 11.50 370,548 -0.57(-4.74%)
Jul 20, 2006 12.48 12.75 12.05 12.07 469,506 -0.38(-3.09%)
Jul 19, 2006 12.07 12.84 12.07 12.46 504,350 +0.62(+5.25%)
Jul 18, 2006 11.75 12.04 11.59 11.83 344,863 +0.22(+1.87%)
Jul 17, 2006 11.47 11.94 11.38 11.62 280,934 +0.15(+1.29%)
Jul 14, 2006 11.61 11.78 11.39 11.47 167,722 -0.14(-1.19%)
Jul 13, 2006 11.86 12.17 11.41 11.61 508,480 -0.33(-2.73%)
Jul 12, 2006 12.70 12.72 11.90 11.93 256,038 -0.82(-6.42%)
Jul 11, 2006 12.74 12.85 11.81 12.75 650,209 -0.13(-1.00%)
Jul 10, 2006 13.21 13.37 12.70 12.88 244,486 -0.20(-1.51%)
Jul 07, 2006 13.07 13.17 12.82 13.08 239,609 -0.03(-0.23%)
Jul 06, 2006 12.94 13.49 12.91 13.11 323,670 +0.22(+1.68%)
Jul 05, 2006 13.62 13.62 12.74 12.89 221,712 -0.65(-4.81%)
Jul 03, 2006 13.00 13.80 13.00 13.54 174,735 +0.48(+3.70%)
Jun 30, 2006 13.32 13.33 12.96 13.06 740,452 -0.20(-1.49%)
Jun 29, 2006 12.25 13.28 12.25 13.25 380,658 +1.03(+8.39%)
Jun 28, 2006 12.30 12.30 11.92 12.23 248,538 +0.01(+0.08%)
Jun 27, 2006 12.55 12.69 12.08 12.22 499,929 -0.36(-2.82%)
Jun 26, 2006 12.49 12.61 12.43 12.57 361,595 +0.12(+0.95%)
Jun 23, 2006 12.59 12.68 12.43 12.46 393,611 -0.27(-2.09%)
Jun 22, 2006 12.83 12.92 12.63 12.72 352,545 -0.16(-1.23%)
Jun 21, 2006 12.65 12.95 12.64 12.88 404,557 +0.23(+1.79%)
Jun 20, 2006 12.64 12.97 12.50 12.65 358,232 -0.06(-0.46%)
Jun 19, 2006 13.18 13.24 12.64 12.71 342,563 -0.44(-3.37%)
Jun 16, 2006 13.67 13.71 12.93 13.16 578,233 -0.54(-3.96%)
Jun 15, 2006 13.04 13.79 12.91 13.70 515,879 +0.77(+5.95%)
Jun 14, 2006 12.90 13.34 12.76 12.93 489,709 +0.06(+0.46%)
Jun 13, 2006 13.13 13.58 12.80 12.87 496,293 -0.29(-2.17%)
Jun 12, 2006 13.53 13.76 13.02 13.16 388,573 -0.41(-3.05%)
Jun 09, 2006 13.79 14.04 13.46 13.57 224,749 -0.12(-0.86%)
Jun 08, 2006 14.00 14.31 13.28 13.69 487,060 -0.38(-2.73%)
Jun 07, 2006 13.73 14.24 13.45 14.07 823,821 +0.33(+2.37%)
Jun 06, 2006 13.73 13.87 13.37 13.75 270,730 +0.11(+0.80%)
Jun 05, 2006 14.20 14.27 13.60 13.64 333,710 -0.58(-4.09%)
Jun 02, 2006 14.56 14.76 13.98 14.22 273,428 -0.25(-1.70%)
Jun 01, 2006 13.87 14.50 13.86 14.47 435,128 +0.56(+4.04%)
May 31, 2006 13.68 14.01 13.51 13.91 569,164 +0.27(+1.95%)
May 30, 2006 13.67 14.10 13.55 13.64 546,213 -0.43(-3.08%)
May 26, 2006 13.33 14.24 13.26 14.07 482,142 +0.76(+5.70%)
May 25, 2006 13.34 13.47 13.19 13.31 372,280 +0.00(+0.00%)
May 24, 2006 13.72 13.74 13.02 13.31 942,950 -0.45(-3.29%)
May 23, 2006 14.20 14.44 13.75 13.77 286,522 -0.38(-2.72%)
May 22, 2006 14.02 14.20 13.64 14.15 533,038 -0.01(-0.07%)
May 19, 2006 14.32 14.48 13.90 14.16 368,642 -0.19(-1.31%)
May 18, 2006 14.32 14.91 14.26 14.35 414,639 +0.09(+0.62%)
May 17, 2006 14.50 14.72 13.96 14.26 596,078 -0.34(-2.30%)
May 16, 2006 14.49 14.82 14.35 14.60 403,132 +0.19(+1.30%)
May 15, 2006 14.72 14.72 14.09 14.41 536,571 -0.39(-2.66%)
May 12, 2006 15.13 15.44 14.77 14.80 521,293 -0.43(-2.85%)
May 11, 2006 15.86 15.90 15.16 15.24 385,987 -0.56(-3.56%)
May 10, 2006 16.46 16.47 15.75 15.80 382,377 -0.68(-4.13%)
May 09, 2006 16.48 16.89 16.40 16.48 617,812 -0.07(-0.42%)
May 08, 2006 16.73 16.78 16.46 16.55 362,226 -0.15(-0.89%)
May 05, 2006 16.94 17.16 16.66 16.70 706,762 -0.15(-0.88%)
May 04, 2006 15.93 16.91 15.83 16.84 855,141 +1.00(+6.28%)
May 03, 2006 14.98 15.93 14.95 15.85 1,138,197 +0.96(+6.42%)
May 02, 2006 14.65 15.07 14.65 14.89 500,062 +0.18(+1.21%)
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.