Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.15 10.27 9.890 9.890 2,518,756 -0.26(-2.56%)
Jun 29, 2006 10.19 10.35 10.07 10.15 229,200 -0.04(-0.39%)
Jun 28, 2006 10.63 10.65 10.10 10.19 267,092 -0.44(-4.14%)
Jun 27, 2006 11.35 11.38 10.62 10.63 200,466 -0.72(-6.34%)
Jun 26, 2006 11.93 11.95 11.25 11.35 166,000 -0.55(-4.62%)
Jun 23, 2006 11.14 12.03 11.06 11.90 300,595 +0.80(+7.21%)
Jun 22, 2006 11.50 11.50 10.93 11.10 211,856 -0.28(-2.46%)
Jun 21, 2006 11.10 11.40 10.79 11.38 240,150 +0.33(+2.99%)
Jun 20, 2006 11.39 11.43 10.96 11.05 263,874 -0.37(-3.24%)
Jun 19, 2006 11.86 13.00 11.28 11.42 204,349 -0.37(-3.14%)
Jun 16, 2006 11.92 11.92 11.66 11.79 134,054 -0.01(-0.08%)
Jun 15, 2006 11.26 11.88 11.26 11.80 127,435 +0.48(+4.24%)
Jun 14, 2006 11.32 11.50 11.10 11.32 143,512 +0.00(+0.00%)
Jun 13, 2006 11.30 11.50 11.25 11.32 180,881 -0.05(-0.44%)
Jun 12, 2006 11.74 11.99 11.28 11.37 189,630 -0.42(-3.56%)
Jun 09, 2006 12.00 12.25 11.74 11.79 165,286 -0.20(-1.67%)
Jun 08, 2006 11.70 12.06 11.70 11.99 367,888 +0.29(+2.48%)
Jun 07, 2006 11.97 12.07 11.65 11.70 267,135 -0.30(-2.50%)
Jun 06, 2006 12.15 12.35 11.90 12.00 227,856 -0.06(-0.50%)
Jun 05, 2006 12.86 12.88 11.98 12.06 603,352 -0.77(-6.00%)
Jun 02, 2006 12.76 12.88 12.19 12.83 172,910 +0.64(+5.25%)
Jun 01, 2006 12.47 12.57 11.91 12.19 258,481 -0.28(-2.25%)
May 31, 2006 12.70 12.72 12.40 12.47 129,322 -0.17(-1.34%)
May 30, 2006 12.77 13.00 12.58 12.64 421,438 -0.13(-1.02%)
May 26, 2006 12.95 13.20 12.75 12.77 178,133 -0.19(-1.47%)
May 25, 2006 12.85 13.00 12.40 12.96 268,929 +0.08(+0.62%)
May 24, 2006 13.24 13.38 12.61 12.88 341,605 -0.49(-3.66%)
May 23, 2006 13.82 14.09 13.22 13.37 177,025 -0.45(-3.26%)
May 22, 2006 14.45 14.66 13.51 13.82 195,004 -0.81(-5.54%)
May 19, 2006 14.25 14.70 13.87 14.63 149,751 +0.37(+2.59%)
May 18, 2006 13.95 14.55 13.95 14.26 135,597 +0.31(+2.22%)
May 17, 2006 14.68 14.71 13.84 13.95 274,992 -0.76(-5.17%)
May 16, 2006 14.50 14.90 14.50 14.71 250,516 +0.22(+1.52%)
May 15, 2006 14.99 15.18 13.77 14.49 769,331 -1.17(-7.47%)
May 12, 2006 16.21 16.60 15.25 15.66 262,339 -0.65(-3.99%)
May 11, 2006 17.15 17.15 16.29 16.31 129,955 -0.72(-4.23%)
May 10, 2006 16.48 17.29 16.29 17.03 192,484 +0.55(+3.34%)
May 09, 2006 17.10 17.46 16.16 16.48 346,923 -0.69(-4.02%)
May 08, 2006 17.50 17.70 17.00 17.17 212,922 -0.58(-3.27%)
May 05, 2006 17.04 17.76 17.00 17.75 121,357 +0.71(+4.17%)
May 04, 2006 17.00 17.18 16.83 17.04 465,258 +0.05(+0.29%)
May 03, 2006 16.70 17.69 16.51 16.99 478,306 +0.24(+1.43%)
May 02, 2006 20.50 20.50 16.20 16.75 918,361 -3.75(-18.29%)
May 01, 2006 19.90 20.52 19.90 20.50 157,566 +0.50(+2.50%)
Apr 28, 2006 19.20 20.22 18.73 20.00 124,500 +0.73(+3.79%)
Apr 27, 2006 18.82 19.35 18.57 19.27 193,296 +0.22(+1.15%)
Apr 26, 2006 19.26 19.54 18.72 19.05 55,093 -0.26(-1.35%)
Apr 25, 2006 19.40 19.67 19.05 19.31 151,832 -0.09(-0.46%)
Apr 24, 2006 19.50 19.50 18.55 19.40 188,996 -0.38(-1.92%)
Apr 21, 2006 20.52 20.58 19.71 19.78 105,503 -0.65(-3.18%)
Apr 20, 2006 20.52 20.52 20.27 20.43 36,289 -0.06(-0.29%)
Apr 19, 2006 20.14 20.60 19.94 20.49 88,397 +0.35(+1.74%)
Apr 18, 2006 19.85 20.25 19.49 20.14 165,617 +0.29(+1.46%)
Apr 17, 2006 20.19 20.19 19.68 19.85 88,967 -0.38(-1.88%)
Apr 13, 2006 20.29 20.38 20.07 20.23 46,527 -0.03(-0.15%)
Apr 12, 2006 20.10 20.39 20.06 20.26 47,216 +0.16(+0.80%)
Apr 11, 2006 20.10 20.14 19.97 20.10 139,472 -0.01(-0.05%)
Apr 10, 2006 19.94 20.23 19.91 20.11 144,844 +0.21(+1.06%)
Apr 07, 2006 20.74 20.74 19.69 19.90 137,419 -0.76(-3.68%)
Apr 06, 2006 20.34 20.66 20.26 20.66 68,958 +0.26(+1.27%)
Apr 05, 2006 20.19 20.53 19.94 20.40 98,036 +0.36(+1.80%)
Apr 04, 2006 19.39 20.20 19.29 20.04 158,704 +0.56(+2.87%)
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.