Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.74 18.54 17.67 18.12 5,556,868 +0.62(+3.54%)
Jul 28, 2006 17.66 17.72 17.33 17.50 3,499,757 -0.17(-0.94%)
Jul 27, 2006 18.03 18.07 17.56 17.66 2,025,915 -0.25(-1.38%)
Jul 26, 2006 17.87 18.03 17.72 17.91 1,971,322 +0.02(+0.11%)
Jul 25, 2006 17.58 17.94 17.44 17.89 1,965,773 +0.26(+1.48%)
Jul 24, 2006 17.46 17.66 17.51 17.63 1,889,734 +0.17(+0.95%)
Jul 21, 2006 17.56 17.64 17.41 17.46 1,257,123 -0.16(-0.91%)
Jul 20, 2006 17.80 17.84 17.57 17.62 3,766,270 -0.17(-0.97%)
Jul 19, 2006 17.60 18.00 17.60 17.80 6,750,250 +0.19(+1.10%)
Jul 18, 2006 17.60 17.94 17.24 17.60 6,224,274 +0.07(+0.38%)
Jul 17, 2006 17.44 17.71 17.05 17.54 4,041,781 -0.15(-0.87%)
Jul 14, 2006 17.77 18.04 17.54 17.69 7,495,195 -0.04(-0.23%)
Jul 13, 2006 17.83 17.87 17.58 17.73 2,465,803 -0.27(-1.52%)
Jul 12, 2006 17.86 18.12 17.72 18.00 3,446,365 +0.02(+0.11%)
Jul 11, 2006 17.68 18.02 17.67 17.98 9,939,852 -0.23(-1.28%)
Jul 10, 2006 18.58 18.67 18.07 18.22 10,931,062 +1.65(+9.98%)
Jul 07, 2006 16.48 16.81 16.42 16.56 1,513,437 +0.02(+0.12%)
Jul 06, 2006 16.45 16.61 16.32 16.54 1,473,092 +0.16(+0.98%)
Jul 05, 2006 16.31 16.42 16.04 16.38 1,803,496 +0.01(+0.04%)
Jul 03, 2006 16.36 16.41 16.10 16.38 434,488 +0.05(+0.29%)
Jun 30, 2006 16.22 16.35 16.04 16.33 2,856,798 +0.11(+0.70%)
Jun 29, 2006 16.00 16.22 15.80 16.22 852,780 +0.35(+2.18%)
Jun 28, 2006 15.94 16.01 15.61 15.87 1,212,579 -0.07(-0.42%)
Jun 27, 2006 16.33 16.33 15.87 15.94 1,208,979 -0.40(-2.45%)
Jun 26, 2006 16.17 16.46 16.07 16.34 1,033,354 +0.24(+1.49%)
Jun 23, 2006 15.95 16.20 15.85 16.10 762,942 +0.17(+1.09%)
Jun 22, 2006 15.92 16.10 15.83 15.92 1,090,796 -0.09(-0.54%)
Jun 21, 2006 15.94 16.24 15.87 16.01 1,139,089 +0.02(+0.13%)
Jun 20, 2006 15.85 16.17 15.78 15.99 1,531,134 +0.11(+0.67%)
Jun 19, 2006 16.12 16.34 15.82 15.88 1,623,521 -0.20(-1.24%)
Jun 16, 2006 16.36 16.46 16.02 16.08 1,140,589 -0.26(-1.59%)
Jun 15, 2006 15.77 16.48 15.62 16.34 3,836,160 +0.66(+4.21%)
Jun 14, 2006 15.40 15.74 15.40 15.68 2,045,562 +0.29(+1.86%)
Jun 13, 2006 15.66 15.78 15.40 15.40 1,986,770 -0.29(-1.87%)
Jun 12, 2006 16.00 16.07 15.66 15.69 1,432,148 -0.29(-1.79%)
Jun 09, 2006 15.90 16.11 15.86 15.98 1,925,129 +0.07(+0.42%)
Jun 08, 2006 16.00 16.04 15.63 15.91 2,399,512 -0.09(-0.58%)
Jun 07, 2006 16.02 16.24 15.84 16.00 1,343,361 +0.00(+0.00%)
Jun 06, 2006 16.10 16.20 15.91 16.00 1,290,868 -0.13(-0.78%)
Jun 05, 2006 16.34 16.56 16.00 16.13 1,962,773 -0.27(-1.67%)
Jun 02, 2006 16.44 16.52 16.15 16.40 1,318,314 -0.13(-0.81%)
Jun 01, 2006 16.18 16.63 16.18 16.54 3,092,265 +0.42(+2.61%)
May 31, 2006 15.57 16.17 15.55 16.12 4,132,218 +0.49(+3.16%)
May 30, 2006 16.10 16.13 15.54 15.62 2,604,683 -0.55(-3.42%)
May 26, 2006 16.00 16.21 15.98 16.18 1,857,788 +0.17(+1.08%)
May 25, 2006 16.12 16.19 15.92 16.00 1,259,972 -0.05(-0.33%)
May 24, 2006 16.26 16.38 15.68 16.06 3,072,767 -0.13(-0.82%)
May 23, 2006 16.35 16.71 16.15 16.19 2,682,072 -0.15(-0.90%)
May 22, 2006 16.07 16.50 15.88 16.34 6,182,280 -0.05(-0.33%)
May 19, 2006 15.67 16.98 15.62 16.39 13,647,930 +1.63(+11.02%)
May 18, 2006 14.93 15.06 14.46 14.76 4,593,254 -0.11(-0.72%)
May 17, 2006 14.87 14.90 14.67 14.87 2,770,860 +0.14(+0.95%)
May 16, 2006 14.76 14.88 14.50 14.73 1,916,130 +0.03(+0.18%)
May 15, 2006 14.45 14.73 14.34 14.70 1,673,314 +0.12(+0.82%)
May 12, 2006 14.87 15.04 14.53 14.58 1,771,700 -0.37(-2.50%)
May 11, 2006 14.94 15.10 14.85 14.96 1,213,779 -0.03(-0.18%)
May 10, 2006 14.80 15.06 14.76 14.98 1,335,862 +0.10(+0.67%)
May 09, 2006 15.09 15.12 14.88 14.88 1,563,080 -0.24(-1.59%)
May 08, 2006 15.21 15.36 15.06 15.12 1,353,859 -0.10(-0.66%)
May 05, 2006 15.12 15.29 15.08 15.22 1,775,150 +0.12(+0.79%)
May 04, 2006 15.00 15.47 14.92 15.10 5,404,490 -0.67(-4.27%)
May 03, 2006 15.70 15.85 15.64 15.78 960,464 +0.11(+0.68%)
May 02, 2006 15.55 15.72 15.48 15.67 2,155,196 +0.20(+1.29%)
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.