Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.28 13.32 13.11 13.19 2,553,493 -0.09(-0.66%)
Jul 28, 2006 13.26 13.36 13.21 13.27 2,078,196 +0.08(+0.62%)
Jul 27, 2006 13.37 13.56 13.17 13.19 1,822,346 -0.11(-0.83%)
Jul 26, 2006 13.33 13.46 13.22 13.30 1,215,932 -0.07(-0.52%)
Jul 25, 2006 13.32 13.49 13.26 13.37 1,896,358 +0.04(+0.30%)
Jul 24, 2006 13.13 13.36 13.11 13.33 2,782,429 +0.20(+1.55%)
Jul 21, 2006 13.45 13.46 13.10 13.13 4,791,789 -0.32(-2.41%)
Jul 20, 2006 13.64 13.64 13.33 13.45 3,233,919 -0.25(-1.82%)
Jul 19, 2006 13.58 13.79 13.50 13.70 2,509,155 +0.20(+1.46%)
Jul 18, 2006 13.58 13.68 13.45 13.51 1,987,277 -0.10(-0.72%)
Jul 17, 2006 13.54 13.66 13.45 13.60 1,861,854 +0.00(+0.00%)
Jul 14, 2006 13.54 13.64 13.51 13.60 2,377,176 +0.06(+0.47%)
Jul 13, 2006 13.66 13.68 13.51 13.54 1,577,365 -0.11(-0.81%)
Jul 12, 2006 13.73 13.80 13.63 13.65 1,579,953 -0.06(-0.46%)
Jul 11, 2006 13.64 13.73 13.63 13.71 2,589,895 +0.07(+0.51%)
Jul 10, 2006 13.68 13.82 13.64 13.64 1,884,626 +0.01(+0.09%)
Jul 07, 2006 13.71 13.82 13.62 13.63 2,297,988 -0.14(-1.05%)
Jul 06, 2006 13.80 13.90 13.75 13.78 3,076,406 -0.03(-0.25%)
Jul 05, 2006 13.79 13.83 13.70 13.81 3,587,243 -0.06(-0.46%)
Jul 03, 2006 13.81 13.95 13.78 13.88 1,534,925 +0.05(+0.34%)
Jun 30, 2006 13.85 13.97 13.78 13.83 4,374,287 -0.02(-0.13%)
Jun 29, 2006 13.85 13.93 13.75 13.85 4,764,876 +0.08(+0.55%)
Jun 28, 2006 13.84 13.94 13.71 13.77 2,585,582 -0.06(-0.42%)
Jun 27, 2006 13.97 14.04 13.82 13.83 2,595,071 -0.19(-1.36%)
Jun 26, 2006 14.07 14.09 13.99 14.02 1,704,169 +0.01(+0.08%)
Jun 23, 2006 14.00 14.09 13.91 14.01 3,445,948 -0.02(-0.12%)
Jun 22, 2006 13.84 14.06 13.75 14.03 4,415,692 +0.17(+1.26%)
Jun 21, 2006 13.63 13.96 13.59 13.85 3,773,566 +0.21(+1.57%)
Jun 20, 2006 13.63 13.94 13.57 13.64 3,925,558 -0.01(-0.08%)
Jun 19, 2006 13.61 13.75 13.58 13.65 3,129,715 +0.10(+0.73%)
Jun 16, 2006 13.53 13.62 13.53 13.55 3,871,731 -0.07(-0.51%)
Jun 15, 2006 13.56 13.65 13.53 13.62 3,838,952 +0.11(+0.82%)
Jun 14, 2006 13.43 13.54 13.42 13.51 4,306,658 +0.02(+0.17%)
Jun 13, 2006 13.58 13.62 13.45 13.49 5,398,203 -0.11(-0.81%)
Jun 12, 2006 13.60 13.74 13.55 13.60 4,213,669 -0.01(-0.04%)
Jun 09, 2006 13.21 13.73 13.12 13.60 5,203,599 +0.32(+2.40%)
Jun 08, 2006 12.93 13.33 12.71 13.29 7,075,977 +0.24(+1.87%)
Jun 07, 2006 13.04 13.11 12.80 13.04 4,406,376 +0.06(+0.45%)
Jun 06, 2006 13.13 13.13 12.82 12.98 6,009,793 -0.12(-0.93%)
Jun 05, 2006 13.20 13.35 13.05 13.11 5,550,022 -0.20(-1.52%)
Jun 02, 2006 13.13 13.37 13.08 13.31 3,263,247 +0.17(+1.28%)
Jun 01, 2006 13.19 13.23 13.02 13.14 3,623,990 -0.05(-0.35%)
May 31, 2006 13.07 13.20 12.95 13.19 5,247,764 +0.11(+0.84%)
May 30, 2006 12.98 13.12 12.89 13.08 2,798,301 +0.03(+0.27%)
May 26, 2006 13.03 13.15 12.98 13.04 2,142,374 +0.08(+0.58%)
May 25, 2006 12.69 13.02 12.64 12.97 4,463,136 +0.28(+2.24%)
May 24, 2006 12.61 12.72 12.46 12.68 6,082,252 +0.07(+0.55%)
May 23, 2006 12.57 12.74 12.55 12.61 3,758,212 +0.12(+0.97%)
May 22, 2006 12.35 12.56 12.32 12.49 7,154,991 +0.01(+0.09%)
May 19, 2006 12.46 12.55 12.46 12.48 5,215,675 +0.02(+0.14%)
May 18, 2006 12.52 12.64 12.46 12.46 2,405,124 -0.03(-0.23%)
May 17, 2006 12.67 12.69 12.48 12.49 4,163,465 -0.27(-2.09%)
May 16, 2006 13.00 13.02 12.75 12.76 3,812,901 -0.27(-2.05%)
May 15, 2006 12.94 13.02 12.87 13.02 2,958,919 +0.12(+0.90%)
May 12, 2006 13.05 13.13 12.90 12.91 4,452,267 -0.20(-1.50%)
May 11, 2006 13.13 13.22 13.01 13.11 3,162,150 -0.01(-0.09%)
May 10, 2006 13.06 13.32 13.03 13.12 4,183,823 -0.21(-1.61%)
May 09, 2006 13.40 13.43 13.19 13.33 6,457,314 -0.13(-0.95%)
May 08, 2006 13.63 13.70 13.24 13.46 3,316,901 -0.13(-0.98%)
May 05, 2006 13.24 13.69 13.23 13.59 4,148,283 +0.35(+2.63%)
May 04, 2006 13.19 13.29 13.16 13.24 2,523,819 +0.10(+0.75%)
May 03, 2006 13.27 13.37 13.14 13.15 7,461,045 -0.13(-0.96%)
May 02, 2006 13.27 13.48 13.19 13.27 4,713,465 +0.02(+0.13%)
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.