Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.13 13.24 13.06 13.11 4,616,304 -0.02(-0.13%)
Jun 29, 2006 13.13 13.20 13.03 13.12 5,028,503 +0.07(+0.55%)
Jun 28, 2006 13.11 13.21 12.99 13.05 2,728,635 -0.05(-0.42%)
Jun 27, 2006 13.24 13.30 13.10 13.11 2,738,649 -0.18(-1.36%)
Jun 26, 2006 13.34 13.35 13.25 13.29 1,798,455 +0.01(+0.08%)
Jun 23, 2006 13.27 13.35 13.18 13.28 3,636,602 -0.02(-0.12%)
Jun 22, 2006 13.12 13.32 13.03 13.29 4,660,000 +0.16(+1.26%)
Jun 21, 2006 12.92 13.23 12.88 13.13 3,982,347 +0.20(+1.57%)
Jun 20, 2006 12.92 13.21 12.86 12.92 4,142,748 -0.01(-0.09%)
Jun 19, 2006 12.90 13.03 12.86 12.93 3,302,874 +0.09(+0.73%)
Jun 16, 2006 12.82 12.91 12.82 12.84 4,085,943 -0.07(-0.51%)
Jun 15, 2006 12.85 12.93 12.82 12.91 4,051,350 +0.10(+0.81%)
Jun 14, 2006 12.73 12.83 12.72 12.80 4,544,933 +0.02(+0.17%)
Jun 13, 2006 12.87 12.90 12.74 12.78 5,696,870 -0.10(-0.81%)
Jun 12, 2006 12.89 13.02 12.84 12.89 4,446,799 -0.01(-0.04%)
Jun 09, 2006 12.52 13.01 12.43 12.89 5,491,499 +0.30(+2.40%)
Jun 08, 2006 12.25 12.63 12.04 12.59 7,467,470 +0.23(+1.87%)
Jun 07, 2006 12.35 12.42 12.13 12.36 4,650,168 +0.05(+0.45%)
Jun 06, 2006 12.44 12.45 12.14 12.30 6,342,297 -0.12(-0.93%)
Jun 05, 2006 12.51 12.65 12.37 12.42 5,857,089 -0.19(-1.52%)
Jun 02, 2006 12.45 12.67 12.39 12.61 3,443,793 +0.16(+1.28%)
Jun 01, 2006 12.50 12.54 12.34 12.45 3,824,495 -0.04(-0.35%)
May 31, 2006 12.39 12.51 12.28 12.50 5,538,108 +0.10(+0.84%)
May 30, 2006 12.30 12.44 12.22 12.39 2,953,123 +0.03(+0.27%)
May 26, 2006 12.35 12.46 12.30 12.36 2,260,905 +0.07(+0.58%)
May 25, 2006 12.02 12.34 11.97 12.29 4,710,068 +0.27(+2.24%)
May 24, 2006 11.95 12.06 11.81 12.02 6,418,765 +0.07(+0.55%)
May 23, 2006 11.91 12.07 11.89 11.95 3,966,143 +0.12(+0.97%)
May 22, 2006 11.70 11.90 11.67 11.84 7,550,856 +0.01(+0.09%)
May 19, 2006 11.81 11.89 11.81 11.83 5,504,243 +0.02(+0.14%)
May 18, 2006 11.86 11.97 11.81 11.81 2,538,193 -0.03(-0.23%)
May 17, 2006 12.01 12.02 11.83 11.84 4,393,818 -0.25(-2.09%)
May 16, 2006 12.31 12.34 12.08 12.09 4,023,858 -0.25(-2.05%)
May 15, 2006 12.26 12.34 12.20 12.34 3,122,627 +0.11(+0.90%)
May 12, 2006 12.37 12.44 12.23 12.23 4,698,598 -0.19(-1.50%)
May 11, 2006 12.44 12.52 12.33 12.42 3,337,102 -0.01(-0.09%)
May 10, 2006 12.37 12.62 12.35 12.43 4,415,302 -0.20(-1.61%)
May 09, 2006 12.69 12.73 12.50 12.63 6,814,578 -0.12(-0.95%)
May 08, 2006 12.92 12.98 12.55 12.75 3,500,416 -0.13(-0.98%)
May 05, 2006 12.54 12.97 12.53 12.88 4,377,796 +0.33(+2.63%)
May 04, 2006 12.50 12.59 12.47 12.55 2,663,455 +0.09(+0.75%)
May 03, 2006 12.58 12.67 12.45 12.46 7,873,843 -0.12(-0.96%)
May 02, 2006 12.57 12.77 12.50 12.58 4,974,247 +0.02(+0.13%)
May 01, 2006 12.52 12.69 12.50 12.56 7,374,434 +0.02(+0.17%)
Apr 28, 2006 12.53 12.62 12.50 12.54 4,721,356 -0.03(-0.22%)
Apr 27, 2006 12.39 12.61 12.26 12.57 4,287,855 +0.14(+1.10%)
Apr 26, 2006 12.23 12.46 12.23 12.43 4,229,412 +0.20(+1.66%)
Apr 25, 2006 12.21 12.25 12.16 12.23 3,750,394 +0.01(+0.05%)
Apr 24, 2006 12.28 12.34 12.18 12.22 2,991,721 -0.12(-0.93%)
Apr 21, 2006 12.36 12.36 12.25 12.34 2,362,134 +0.07(+0.54%)
Apr 20, 2006 12.24 12.35 12.19 12.27 1,514,613 +0.05(+0.40%)
Apr 19, 2006 12.20 12.25 12.14 12.22 2,555,489 -0.03(-0.22%)
Apr 18, 2006 12.14 12.27 12.08 12.25 2,861,544 +0.11(+0.91%)
Apr 17, 2006 12.08 12.22 12.08 12.14 2,803,282 -0.12(-0.99%)
Apr 13, 2006 12.15 12.26 12.08 12.26 2,454,806 +0.10(+0.86%)
Apr 12, 2006 12.20 12.24 12.09 12.15 2,785,986 -0.02(-0.18%)
Apr 11, 2006 12.11 12.25 12.07 12.18 4,880,301 +0.03(+0.23%)
Apr 10, 2006 12.28 12.33 12.01 12.15 3,867,827 -0.07(-0.58%)
Apr 07, 2006 12.08 12.24 12.01 12.22 3,573,061 +0.26(+2.21%)
Apr 06, 2006 11.89 11.96 11.88 11.96 2,292,403 +0.07(+0.55%)
Apr 05, 2006 11.89 11.97 11.82 11.89 2,998,276 -0.07(-0.60%)
Apr 04, 2006 11.89 11.98 11.85 11.96 2,325,721 +0.07(+0.60%)
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.