Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.95 14.20 13.88 14.03 2,810,227 -0.01(-0.10%)
Jul 28, 2006 14.12 14.19 14.00 14.04 2,969,890 +0.03(+0.20%)
Jul 27, 2006 14.17 14.35 13.97 14.02 4,040,250 -0.16(-1.15%)
Jul 26, 2006 14.49 14.51 14.04 14.18 6,040,984 -0.30(-2.05%)
Jul 25, 2006 14.36 14.55 14.36 14.48 4,066,436 +0.03(+0.20%)
Jul 24, 2006 14.25 14.54 14.21 14.45 5,043,661 +0.20(+1.39%)
Jul 21, 2006 14.00 14.28 14.02 14.25 4,934,813 +0.25(+1.77%)
Jul 20, 2006 13.95 14.13 13.85 14.00 2,761,111 -0.01(-0.05%)
Jul 19, 2006 13.90 14.04 13.85 14.01 4,400,623 +0.24(+1.74%)
Jul 18, 2006 13.95 14.06 13.60 13.77 5,219,742 -0.18(-1.32%)
Jul 17, 2006 13.67 13.99 13.64 13.95 4,465,026 +0.19(+1.39%)
Jul 14, 2006 13.60 13.80 13.40 13.76 3,334,367 +0.22(+1.62%)
Jul 13, 2006 13.59 13.75 13.48 13.54 4,235,299 -0.06(-0.47%)
Jul 12, 2006 13.97 14.02 13.56 13.61 4,736,933 -0.25(-1.84%)
Jul 11, 2006 13.80 13.92 13.66 13.86 4,765,384 +0.11(+0.82%)
Jul 10, 2006 13.64 13.83 13.61 13.75 4,231,902 +0.13(+0.99%)
Jul 07, 2006 13.42 13.64 13.25 13.61 7,489,694 +0.20(+1.47%)
Jul 06, 2006 13.37 13.42 13.30 13.42 3,156,587 +0.09(+0.69%)
Jul 05, 2006 13.14 13.42 13.07 13.32 4,936,936 +0.18(+1.40%)
Jul 03, 2006 13.18 13.18 12.97 13.14 1,450,974 +0.11(+0.81%)
Jun 30, 2006 13.14 13.26 13.01 13.03 3,681,010 -0.06(-0.43%)
Jun 29, 2006 12.86 13.13 12.77 13.09 3,251,563 +0.33(+2.60%)
Jun 28, 2006 12.67 12.91 12.60 12.76 4,724,760 +0.06(+0.50%)
Jun 27, 2006 12.38 12.77 12.38 12.70 8,541,512 +0.34(+2.74%)
Jun 26, 2006 12.12 12.39 12.07 12.36 3,351,636 +0.17(+1.39%)
Jun 23, 2006 12.30 12.42 12.12 12.19 2,909,733 -0.18(-1.48%)
Jun 22, 2006 12.34 12.40 12.19 12.37 2,803,433 -0.02(-0.17%)
Jun 21, 2006 12.17 12.47 12.17 12.39 3,442,507 +0.23(+1.86%)
Jun 20, 2006 11.83 12.24 11.77 12.17 4,897,445 +0.22(+1.83%)
Jun 19, 2006 12.34 12.36 11.86 11.95 4,621,999 -0.42(-3.37%)
Jun 16, 2006 12.39 12.50 12.29 12.36 4,093,896 -0.05(-0.40%)
Jun 15, 2006 12.66 12.66 12.21 12.41 5,811,116 -0.21(-1.68%)
Jun 14, 2006 12.72 12.87 12.54 12.62 4,041,241 -0.10(-0.78%)
Jun 13, 2006 12.89 12.93 12.67 12.72 5,400,778 -0.22(-1.69%)
Jun 12, 2006 12.97 13.11 12.91 12.94 3,022,969 +0.01(+0.11%)
Jun 09, 2006 12.84 13.06 12.74 12.93 2,567,478 +0.00(+0.00%)
Jun 08, 2006 13.13 13.13 12.84 12.93 5,270,415 -0.24(-1.82%)
Jun 07, 2006 13.17 13.30 13.01 13.17 3,669,120 -0.04(-0.27%)
Jun 06, 2006 13.21 13.25 13.01 13.20 3,410,235 +0.07(+0.54%)
Jun 05, 2006 13.25 13.32 13.05 13.13 3,132,241 -0.12(-0.91%)
Jun 02, 2006 13.14 13.28 12.86 13.25 3,157,436 +0.11(+0.86%)
Jun 01, 2006 13.06 13.16 12.82 13.14 4,109,324 +0.14(+1.09%)
May 31, 2006 12.79 13.07 12.76 13.00 7,106,108 +0.32(+2.51%)
May 30, 2006 12.63 12.84 12.55 12.68 2,220,411 -0.04(-0.28%)
May 26, 2006 12.63 12.77 12.62 12.72 2,438,814 +0.14(+1.12%)
May 25, 2006 12.57 12.60 12.37 12.58 3,944,425 +0.11(+0.91%)
May 24, 2006 12.53 12.74 12.31 12.46 3,404,998 -0.12(-0.95%)
May 23, 2006 12.74 12.91 12.50 12.58 4,828,088 -0.16(-1.22%)
May 22, 2006 12.62 12.93 12.62 12.74 5,396,673 +0.13(+1.01%)
May 19, 2006 12.93 13.01 12.48 12.61 5,909,206 -0.15(-1.16%)
May 18, 2006 12.72 12.94 12.70 12.76 3,410,094 +0.08(+0.61%)
May 17, 2006 12.74 12.87 12.41 12.68 4,503,101 -0.16(-1.21%)
May 16, 2006 12.89 13.07 12.81 12.84 4,369,908 -0.06(-0.44%)
May 15, 2006 12.89 12.92 12.72 12.89 4,212,652 +0.05(+0.39%)
May 12, 2006 12.86 12.89 12.75 12.84 8,640,735 +0.39(+3.12%)
May 11, 2006 12.47 12.50 12.22 12.46 2,974,136 -0.09(-0.73%)
May 10, 2006 12.53 12.60 12.43 12.55 2,896,145 -0.01(-0.11%)
May 09, 2006 12.44 12.62 12.36 12.56 4,166,650 +0.02(+0.17%)
May 08, 2006 12.54 12.77 12.26 12.54 9,383,986 +0.30(+2.42%)
May 05, 2006 11.87 12.30 11.86 12.24 4,881,733 +0.52(+4.46%)
May 04, 2006 11.77 11.92 11.67 11.72 2,372,147 +0.00(+0.00%)
May 03, 2006 11.76 11.85 11.66 11.72 3,704,506 -0.07(-0.60%)
May 02, 2006 11.95 11.95 11.67 11.79 3,222,688 -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.