Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.32 19.48 19.07 19.11 2,552,212 -0.37(-1.87%)
Jul 28, 2006 19.29 19.61 19.13 19.48 1,333,112 +0.37(+1.91%)
Jul 27, 2006 19.93 20.00 18.93 19.11 2,143,370 -0.79(-3.94%)
Jul 26, 2006 19.06 19.98 19.05 19.90 3,441,582 +0.71(+3.70%)
Jul 25, 2006 18.84 19.57 18.77 19.19 4,466,840 +0.29(+1.53%)
Jul 24, 2006 18.00 19.00 17.97 18.90 3,570,248 +0.74(+4.10%)
Jul 21, 2006 18.07 18.25 17.89 18.16 3,602,424 -0.10(-0.55%)
Jul 20, 2006 18.52 18.90 17.97 18.25 6,023,586 -0.30(-1.59%)
Jul 19, 2006 17.12 18.93 16.92 18.55 28,699,404 +4.12(+28.55%)
Jul 18, 2006 14.30 14.57 13.80 14.43 3,163,960 +0.27(+1.91%)
Jul 17, 2006 14.27 14.43 13.78 14.16 1,705,630 -0.22(-1.53%)
Jul 14, 2006 14.65 14.73 13.51 14.38 2,287,318 -0.27(-1.88%)
Jul 13, 2006 14.43 15.10 14.29 14.65 1,861,358 +0.18(+1.24%)
Jul 12, 2006 14.47 14.66 14.38 14.47 1,204,646 +0.04(+0.28%)
Jul 11, 2006 14.18 14.62 13.96 14.44 1,999,020 +0.16(+1.12%)
Jul 10, 2006 14.88 15.14 14.21 14.28 1,968,658 -0.71(-4.71%)
Jul 07, 2006 15.75 15.77 14.64 14.98 1,944,352 -0.84(-5.34%)
Jul 06, 2006 15.44 16.30 15.30 15.82 2,176,676 +0.55(+3.63%)
Jul 05, 2006 15.18 15.92 14.69 15.27 2,125,646 +0.03(+0.20%)
Jul 03, 2006 14.95 15.24 14.53 15.24 559,552 +0.41(+2.76%)
Jun 30, 2006 14.63 15.03 14.54 14.83 2,302,582 +0.34(+2.35%)
Jun 29, 2006 14.30 14.67 14.09 14.49 1,618,400 +0.35(+2.44%)
Jun 28, 2006 14.48 14.48 13.94 14.14 856,630 -0.34(-2.35%)
Jun 27, 2006 14.80 15.07 14.22 14.48 674,766 -0.32(-2.13%)
Jun 26, 2006 15.07 15.07 14.57 14.80 815,400 -0.20(-1.33%)
Jun 23, 2006 14.60 15.32 14.45 15.00 1,922,492 +0.33(+2.25%)
Jun 22, 2006 13.37 14.79 13.24 14.67 2,748,812 +1.33(+10.01%)
Jun 21, 2006 12.54 13.35 12.53 13.34 1,134,256 +0.78(+6.21%)
Jun 20, 2006 12.50 12.74 12.43 12.55 1,032,992 +0.09(+0.72%)
Jun 19, 2006 12.70 12.70 12.22 12.46 830,820 -0.28(-2.16%)
Jun 16, 2006 13.06 13.12 12.51 12.74 1,530,292 -0.36(-2.75%)
Jun 15, 2006 12.40 13.25 12.34 13.10 1,236,706 +0.73(+5.90%)
Jun 14, 2006 11.99 12.46 11.98 12.37 1,472,856 +0.37(+3.08%)
Jun 13, 2006 13.20 13.43 11.97 12.00 2,015,098 -1.29(-9.71%)
Jun 12, 2006 13.34 13.63 13.01 13.29 1,427,444 -0.04(-0.26%)
Jun 09, 2006 13.41 13.88 13.26 13.32 927,192 +0.02(+0.19%)
Jun 08, 2006 13.36 13.42 12.75 13.30 1,135,940 -0.08(-0.60%)
Jun 07, 2006 13.76 13.85 12.91 13.38 1,130,650 +0.07(+0.53%)
Jun 06, 2006 13.07 13.43 12.51 13.31 966,048 +0.18(+1.33%)
Jun 05, 2006 13.94 14.07 13.10 13.13 698,256 -0.76(-5.47%)
Jun 02, 2006 14.08 14.18 13.65 13.89 649,722 -0.04(-0.32%)
Jun 01, 2006 13.73 13.94 13.49 13.94 609,314 +0.28(+2.01%)
May 31, 2006 13.79 14.07 13.51 13.66 662,206 -0.04(-0.26%)
May 30, 2006 14.23 14.23 13.57 13.70 791,044 -0.53(-3.72%)
May 26, 2006 13.71 14.24 13.66 14.23 1,146,272 +0.61(+4.44%)
May 25, 2006 13.12 13.63 13.04 13.62 1,076,932 +0.58(+4.45%)
May 24, 2006 12.97 13.12 12.18 13.04 2,411,012 -0.02(-0.15%)
May 23, 2006 13.10 13.54 12.99 13.06 1,645,540 -0.07(-0.53%)
May 22, 2006 13.21 13.34 12.70 13.13 1,128,478 -0.21(-1.57%)
May 19, 2006 12.76 13.88 12.70 13.35 4,077,922 +0.40(+3.05%)
May 18, 2006 13.44 13.71 12.88 12.95 1,144,474 -0.52(-3.86%)
May 17, 2006 13.82 13.95 13.40 13.47 1,052,876 -0.54(-3.82%)
May 16, 2006 14.12 14.37 13.92 14.01 767,572 +0.05(+0.36%)
May 15, 2006 13.38 14.00 13.34 13.96 1,822,672 +0.53(+3.91%)
May 12, 2006 13.93 14.04 13.38 13.43 1,726,200 -0.78(-5.46%)
May 11, 2006 14.84 14.98 14.09 14.21 1,348,882 -0.54(-3.69%)
May 10, 2006 14.86 15.62 14.70 14.75 1,780,516 +0.29(+2.04%)
May 09, 2006 14.81 14.95 14.34 14.46 621,912 -0.32(-2.17%)
May 08, 2006 15.26 15.50 14.68 14.78 590,182 -0.45(-2.96%)
May 05, 2006 14.95 15.44 14.88 15.22 781,022 +0.41(+2.77%)
May 04, 2006 15.01 15.01 14.66 14.81 726,752 -0.14(-0.94%)
May 03, 2006 15.38 15.50 14.81 14.96 740,482 -0.30(-1.97%)
May 02, 2006 15.37 15.61 14.92 15.26 911,410 +0.05(+0.33%)
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.