Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.94 18.01 17.63 17.92 197,165 -0.14(-0.76%)
Jul 28, 2006 17.59 18.09 17.59 18.05 276,704 +0.67(+3.85%)
Jul 27, 2006 17.78 18.22 17.36 17.38 693,779 -0.07(-0.42%)
Jul 26, 2006 17.12 17.52 16.80 17.46 396,347 +0.26(+1.50%)
Jul 25, 2006 16.99 17.23 16.43 17.20 281,679 +0.52(+3.14%)
Jul 24, 2006 16.24 16.76 16.05 16.68 429,989 +0.45(+2.78%)
Jul 21, 2006 16.79 17.08 16.07 16.22 591,043 -0.50(-2.99%)
Jul 20, 2006 17.59 17.62 16.71 16.72 491,962 -0.96(-5.42%)
Jul 19, 2006 16.73 17.71 16.70 17.68 331,091 +0.87(+5.18%)
Jul 18, 2006 17.38 17.55 16.55 16.81 505,074 -0.40(-2.34%)
Jul 17, 2006 17.92 17.97 17.21 17.22 383,429 -0.84(-4.64%)
Jul 14, 2006 17.97 18.17 17.55 18.05 444,284 +0.20(+1.13%)
Jul 13, 2006 18.13 18.35 17.61 17.85 543,621 -0.07(-0.40%)
Jul 12, 2006 18.26 18.70 17.74 17.92 753,927 +0.13(+0.72%)
Jul 11, 2006 17.20 17.80 17.02 17.80 334,868 +0.90(+5.34%)
Jul 10, 2006 16.89 17.31 16.77 16.89 271,216 -0.44(-2.51%)
Jul 07, 2006 17.80 17.80 17.30 17.33 223,170 -0.41(-2.32%)
Jul 06, 2006 17.59 17.92 17.29 17.74 350,885 +0.24(+1.38%)
Jul 05, 2006 17.80 18.02 17.05 17.50 533,907 -0.31(-1.76%)
Jul 03, 2006 17.19 17.82 17.13 17.81 415,711 +0.89(+5.24%)
Jun 30, 2006 16.64 17.13 16.28 16.93 711,264 +0.58(+3.55%)
Jun 29, 2006 15.36 16.40 15.36 16.35 497,039 +1.03(+6.74%)
Jun 28, 2006 15.30 15.60 15.11 15.31 353,575 +0.05(+0.32%)
Jun 27, 2006 15.89 16.18 15.26 15.27 496,199 -0.73(-4.58%)
Jun 26, 2006 15.73 16.00 15.60 16.00 200,254 +0.28(+1.79%)
Jun 23, 2006 15.54 15.90 15.35 15.72 474,884 +0.02(+0.15%)
Jun 22, 2006 15.47 16.04 15.35 15.69 436,471 -0.13(-0.81%)
Jun 21, 2006 15.10 15.96 14.93 15.82 546,104 +0.67(+4.41%)
Jun 20, 2006 14.43 15.38 14.43 15.15 633,506 +0.67(+4.62%)
Jun 19, 2006 14.56 14.79 14.43 14.48 421,788 -0.24(-1.64%)
Jun 16, 2006 14.91 15.06 14.71 14.73 734,735 -0.20(-1.35%)
Jun 15, 2006 14.78 15.22 14.52 14.93 1,178,409 +1.06(+7.61%)
Jun 14, 2006 13.73 14.40 13.48 13.87 933,055 +0.10(+0.76%)
Jun 13, 2006 13.60 14.06 13.13 13.77 1,553,599 -0.49(-3.45%)
Jun 12, 2006 14.71 15.02 14.24 14.26 519,134 -0.56(-3.81%)
Jun 09, 2006 15.07 15.47 14.68 14.82 409,151 -0.30(-1.97%)
Jun 08, 2006 14.88 15.28 14.23 15.12 915,996 -0.03(-0.21%)
Jun 07, 2006 15.37 15.92 15.14 15.15 544,807 -0.50(-3.19%)
Jun 06, 2006 15.96 16.08 15.45 15.65 551,792 -0.56(-3.43%)
Jun 05, 2006 16.70 16.97 16.11 16.21 772,424 -0.09(-0.54%)
Jun 02, 2006 16.14 17.13 16.02 16.30 563,670 +0.56(+3.53%)
Jun 01, 2006 15.31 15.90 15.23 15.74 456,468 -0.06(-0.41%)
May 31, 2006 15.96 16.10 15.42 15.81 588,862 +0.23(+1.45%)
May 30, 2006 16.26 16.50 15.56 15.58 507,530 -0.52(-3.25%)
May 26, 2006 16.47 16.47 15.89 16.10 469,204 +0.05(+0.30%)
May 25, 2006 15.96 16.12 15.50 16.05 404,675 +0.70(+4.57%)
May 24, 2006 15.14 16.03 14.99 15.35 1,123,689 -0.78(-4.85%)
May 23, 2006 15.71 16.51 15.71 16.14 877,983 +0.39(+2.51%)
May 22, 2006 15.24 15.89 14.79 15.74 1,326,175 -0.39(-2.40%)
May 19, 2006 15.20 16.20 15.19 16.13 979,261 +0.00(+0.00%)
May 18, 2006 16.63 16.76 15.81 16.13 718,193 -0.45(-2.72%)
May 17, 2006 17.32 17.59 16.51 16.58 852,019 -0.77(-4.41%)
May 16, 2006 17.66 17.68 16.47 17.34 827,153 +0.36(+2.14%)
May 15, 2006 17.23 18.09 16.80 16.98 1,191,420 -1.35(-7.38%)
May 12, 2006 19.79 19.92 17.37 18.34 2,123,145 -1.55(-7.78%)
May 11, 2006 21.31 21.32 19.75 19.88 1,042,675 -0.71(-3.44%)
May 10, 2006 21.41 21.41 20.40 20.59 935,234 -0.62(-2.93%)
May 09, 2006 20.99 21.33 20.40 21.21 1,157,149 +0.40(+1.94%)
May 08, 2006 21.05 21.18 20.38 20.81 562,732 +0.09(+0.43%)
May 05, 2006 20.92 21.04 20.51 20.72 578,790 +0.21(+1.02%)
May 04, 2006 20.23 20.87 19.75 20.51 503,678 +0.42(+2.09%)
May 03, 2006 20.47 20.47 19.67 20.09 954,305 -0.21(-1.03%)
May 02, 2006 20.33 20.33 19.85 20.30 914,744 +0.41(+2.05%)
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.