Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.55 12.71 12.53 12.67 1,374,604 +0.08(+0.63%)
Jul 28, 2006 12.41 12.67 12.41 12.59 1,396,177 +0.23(+1.88%)
Jul 27, 2006 12.28 12.50 12.28 12.36 1,861,282 +0.12(+0.97%)
Jul 26, 2006 12.30 12.34 12.11 12.24 1,576,092 -0.06(-0.51%)
Jul 25, 2006 12.00 12.33 11.97 12.30 2,005,818 +0.32(+2.69%)
Jul 24, 2006 11.73 12.04 11.75 11.98 1,407,826 +0.25(+2.18%)
Jul 21, 2006 12.08 12.09 11.72 11.72 2,135,685 -0.35(-2.92%)
Jul 20, 2006 12.12 12.24 12.07 12.08 2,914,887 -0.06(-0.46%)
Jul 19, 2006 11.97 12.21 11.91 12.13 1,665,834 +0.25(+2.09%)
Jul 18, 2006 11.85 11.97 11.70 11.88 1,522,161 +0.04(+0.31%)
Jul 17, 2006 11.98 12.08 11.84 11.85 1,398,334 -0.14(-1.14%)
Jul 14, 2006 12.23 12.23 11.90 11.98 3,099,548 -0.28(-2.29%)
Jul 13, 2006 12.65 12.69 12.23 12.26 3,147,871 -0.42(-3.29%)
Jul 12, 2006 12.86 12.88 12.62 12.68 2,521,403 -0.20(-1.58%)
Jul 11, 2006 12.80 12.94 12.74 12.88 1,753,850 +0.09(+0.72%)
Jul 10, 2006 12.81 12.85 12.70 12.79 2,715,556 +0.00(+0.04%)
Jul 07, 2006 12.94 13.11 12.76 12.79 1,128,677 -0.16(-1.20%)
Jul 06, 2006 12.82 13.04 12.82 12.94 1,925,568 +0.12(+0.90%)
Jul 05, 2006 13.04 13.12 12.74 12.83 1,731,846 -0.21(-1.62%)
Jul 03, 2006 13.03 13.12 12.99 13.04 1,503,177 +0.07(+0.54%)
Jun 30, 2006 13.15 13.15 12.84 12.97 2,894,177 -0.12(-0.92%)
Jun 29, 2006 12.88 13.10 12.85 13.09 2,631,854 +0.24(+1.84%)
Jun 28, 2006 12.90 12.91 12.72 12.85 2,464,451 -0.02(-0.16%)
Jun 27, 2006 12.87 13.04 12.83 12.87 1,774,560 -0.03(-0.27%)
Jun 26, 2006 12.82 12.92 12.73 12.91 2,053,709 +0.08(+0.65%)
Jun 23, 2006 12.56 12.96 12.54 12.82 1,676,189 +0.22(+1.79%)
Jun 22, 2006 12.61 12.68 12.52 12.60 2,172,358 -0.04(-0.35%)
Jun 21, 2006 12.24 12.79 12.24 12.64 3,250,556 +0.36(+2.91%)
Jun 20, 2006 12.26 12.36 12.20 12.29 2,029,548 +0.11(+0.88%)
Jun 19, 2006 12.37 12.40 12.10 12.18 3,152,185 -0.14(-1.15%)
Jun 16, 2006 12.35 12.49 12.30 12.32 3,114,649 -0.03(-0.24%)
Jun 15, 2006 12.02 12.37 11.98 12.35 3,109,040 +0.39(+3.23%)
Jun 14, 2006 11.97 12.08 11.93 11.96 2,848,443 +0.05(+0.45%)
Jun 13, 2006 11.79 12.08 11.75 11.91 3,279,032 +0.04(+0.31%)
Jun 12, 2006 12.23 12.23 11.87 11.87 2,808,750 -0.12(-0.99%)
Jun 09, 2006 11.91 12.08 11.83 11.99 1,593,350 +0.11(+0.94%)
Jun 08, 2006 12.20 12.23 11.72 11.88 3,914,129 -0.32(-2.64%)
Jun 07, 2006 12.18 12.35 12.18 12.20 2,914,024 +0.02(+0.17%)
Jun 06, 2006 12.11 12.18 11.98 12.18 3,391,641 +0.13(+1.12%)
Jun 05, 2006 12.38 12.40 12.04 12.05 1,788,366 -0.33(-2.66%)
Jun 02, 2006 12.40 12.45 12.22 12.38 1,392,725 -0.01(-0.09%)
Jun 01, 2006 12.26 12.39 12.19 12.39 1,693,447 +0.19(+1.60%)
May 31, 2006 12.18 12.22 12.05 12.19 1,840,141 +0.04(+0.32%)
May 30, 2006 12.27 12.27 12.14 12.15 1,731,846 -0.12(-0.94%)
May 26, 2006 12.36 12.43 12.24 12.27 1,410,415 -0.04(-0.36%)
May 25, 2006 12.22 12.32 12.19 12.31 1,943,689 +0.16(+1.32%)
May 24, 2006 12.17 12.40 11.99 12.15 4,582,016 -0.01(-0.11%)
May 23, 2006 12.08 12.36 12.08 12.17 4,797,310 +0.23(+1.90%)
May 22, 2006 11.85 12.00 11.78 11.94 2,730,657 +0.03(+0.25%)
May 19, 2006 12.08 12.14 11.84 11.91 3,639,294 -0.19(-1.55%)
May 18, 2006 12.27 12.27 12.07 12.10 2,527,875 -0.11(-0.93%)
May 17, 2006 12.49 12.52 12.11 12.21 3,344,181 -0.35(-2.79%)
May 16, 2006 12.59 12.64 12.41 12.56 1,614,923 -0.03(-0.24%)
May 15, 2006 12.54 12.62 12.48 12.59 1,592,487 -0.09(-0.73%)
May 12, 2006 12.90 12.90 12.67 12.69 1,831,943 -0.21(-1.65%)
May 11, 2006 13.19 13.22 12.87 12.90 2,141,294 -0.23(-1.78%)
May 10, 2006 12.94 13.18 12.92 13.13 2,166,318 +0.20(+1.52%)
May 09, 2006 13.03 13.05 12.88 12.94 1,381,508 -0.04(-0.34%)
May 08, 2006 13.03 13.10 12.94 12.98 1,917,802 -0.12(-0.89%)
May 05, 2006 13.01 13.13 13.00 13.10 1,712,431 +0.08(+0.64%)
May 04, 2006 12.86 13.07 12.68 13.01 5,426,367 -0.24(-1.78%)
May 03, 2006 13.67 13.79 13.23 13.25 9,927,702 +0.20(+1.51%)
May 02, 2006 12.82 13.12 12.77 13.05 3,173,326 +0.26(+2.03%)
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.