Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.89 13.89 13.57 13.70 2,739,591 -0.13(-0.92%)
Jun 29, 2006 13.61 13.83 13.57 13.83 2,491,280 +0.25(+1.84%)
Jun 28, 2006 13.62 13.64 13.44 13.58 2,332,818 -0.02(-0.16%)
Jun 27, 2006 13.60 13.77 13.55 13.60 1,679,776 -0.04(-0.27%)
Jun 26, 2006 13.55 13.65 13.45 13.64 1,944,015 +0.09(+0.65%)
Jun 23, 2006 13.27 13.69 13.25 13.55 1,586,659 +0.24(+1.78%)
Jun 22, 2006 13.32 13.39 13.23 13.31 2,056,326 -0.05(-0.35%)
Jun 21, 2006 12.94 13.52 12.93 13.36 3,076,934 +0.38(+2.91%)
Jun 20, 2006 12.95 13.06 12.89 12.98 1,921,144 +0.11(+0.88%)
Jun 19, 2006 13.07 13.09 12.78 12.87 2,983,818 -0.15(-1.15%)
Jun 16, 2006 13.05 13.20 12.99 13.02 2,948,286 -0.03(-0.24%)
Jun 15, 2006 12.70 13.07 12.66 13.05 2,942,977 +0.41(+3.24%)
Jun 14, 2006 12.65 12.77 12.60 12.64 2,696,300 +0.06(+0.45%)
Jun 13, 2006 12.46 12.76 12.41 12.58 3,103,889 +0.04(+0.31%)
Jun 12, 2006 12.92 12.92 12.54 12.54 2,658,726 -0.12(-0.99%)
Jun 09, 2006 12.58 12.76 12.50 12.67 1,508,245 +0.12(+0.94%)
Jun 08, 2006 12.89 12.92 12.38 12.55 3,705,064 -0.34(-2.64%)
Jun 07, 2006 12.87 13.05 12.86 12.89 2,758,377 +0.02(+0.17%)
Jun 06, 2006 12.79 12.87 12.66 12.87 3,210,483 +0.14(+1.12%)
Jun 05, 2006 13.08 13.10 12.72 12.73 1,692,845 -0.35(-2.66%)
Jun 02, 2006 13.10 13.15 12.91 13.08 1,318,336 -0.01(-0.09%)
Jun 01, 2006 12.95 13.09 12.88 13.09 1,602,995 +0.21(+1.60%)
May 31, 2006 12.87 12.91 12.73 12.88 1,741,853 +0.04(+0.32%)
May 30, 2006 12.96 12.96 12.82 12.84 1,639,343 -0.12(-0.95%)
May 26, 2006 13.05 13.13 12.93 12.96 1,335,081 -0.05(-0.36%)
May 25, 2006 12.91 13.02 12.88 13.01 1,839,871 +0.17(+1.32%)
May 24, 2006 12.85 13.10 12.67 12.84 4,337,277 -0.01(-0.11%)
May 23, 2006 12.76 13.06 12.76 12.85 4,541,072 +0.24(+1.90%)
May 22, 2006 12.52 12.68 12.44 12.61 2,584,805 +0.03(+0.25%)
May 19, 2006 12.76 12.82 12.51 12.58 3,444,909 -0.20(-1.55%)
May 18, 2006 12.97 12.97 12.75 12.78 2,392,854 -0.12(-0.93%)
May 17, 2006 13.20 13.22 12.79 12.90 3,165,559 -0.37(-2.79%)
May 16, 2006 13.30 13.35 13.11 13.27 1,528,665 -0.03(-0.24%)
May 15, 2006 13.24 13.33 13.19 13.30 1,507,428 -0.10(-0.73%)
May 12, 2006 13.63 13.63 13.39 13.40 1,734,094 -0.23(-1.65%)
May 11, 2006 13.94 13.97 13.59 13.63 2,026,921 -0.25(-1.78%)
May 10, 2006 13.67 13.92 13.65 13.87 2,050,609 +0.21(+1.52%)
May 09, 2006 13.76 13.79 13.61 13.67 1,307,717 -0.05(-0.34%)
May 08, 2006 13.76 13.83 13.67 13.71 1,815,367 -0.12(-0.89%)
May 05, 2006 13.75 13.88 13.73 13.83 1,620,965 +0.09(+0.64%)
May 04, 2006 13.59 13.81 13.40 13.75 5,136,529 -0.25(-1.78%)
May 03, 2006 14.45 14.57 13.98 14.00 9,397,434 +0.21(+1.51%)
May 02, 2006 13.54 13.86 13.49 13.79 3,003,830 +0.27(+2.03%)
May 01, 2006 13.41 13.57 13.34 13.51 2,526,402 +0.11(+0.80%)
Apr 28, 2006 13.31 13.47 13.27 13.41 2,141,684 +0.02(+0.15%)
Apr 27, 2006 12.89 13.45 12.89 13.39 1,727,559 +0.02(+0.17%)
Apr 26, 2006 13.31 13.49 13.27 13.36 1,556,845 +0.10(+0.76%)
Apr 25, 2006 13.11 13.29 13.11 13.26 1,874,994 +0.15(+1.14%)
Apr 24, 2006 13.12 13.17 13.02 13.11 1,014,073 -0.01(-0.09%)
Apr 21, 2006 13.31 13.31 13.07 13.13 2,059,594 -0.15(-1.14%)
Apr 20, 2006 13.28 13.33 13.26 13.28 1,575,224 -0.02(-0.17%)
Apr 19, 2006 13.34 13.40 13.26 13.30 1,999,150 -0.12(-0.93%)
Apr 18, 2006 12.86 13.44 12.85 13.43 4,178,407 +0.64(+4.98%)
Apr 17, 2006 12.78 12.97 12.73 12.79 820,488 -0.09(-0.70%)
Apr 13, 2006 12.74 12.99 12.76 12.88 1,210,925 +0.14(+1.09%)
Apr 12, 2006 12.76 12.85 12.66 12.74 3,835,345 -0.02(-0.19%)
Apr 11, 2006 12.93 13.02 12.75 12.76 1,370,612 -0.14(-1.10%)
Apr 10, 2006 12.83 12.94 12.80 12.91 1,243,189 +0.05(+0.42%)
Apr 07, 2006 12.96 13.02 12.83 12.85 936,884 -0.08(-0.64%)
Apr 06, 2006 13.08 13.14 12.90 12.94 2,200,086 -0.15(-1.12%)
Apr 05, 2006 13.05 13.14 13.02 13.08 1,677,325 -0.02(-0.15%)
Apr 04, 2006 13.05 13.11 12.96 13.10 3,070,400 +0.12(+0.90%)
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.