Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.09 13.19 12.90 12.98 15,547,198 -0.04(-0.31%)
Jul 28, 2006 12.66 13.24 12.51 13.02 26,020,256 +0.58(+4.65%)
Jul 27, 2006 12.84 12.88 12.30 12.44 27,569,626 -0.16(-1.30%)
Jul 26, 2006 13.69 13.76 12.53 12.60 87,845,920 -2.13(-14.46%)
Jul 25, 2006 14.77 14.85 14.57 14.73 26,881,278 -0.12(-0.82%)
Jul 24, 2006 14.90 15.18 14.69 14.85 13,979,752 -0.05(-0.32%)
Jul 21, 2006 15.44 15.44 14.73 14.90 15,607,010 -0.53(-3.44%)
Jul 20, 2006 15.58 15.82 15.31 15.43 13,693,332 +0.02(+0.13%)
Jul 19, 2006 14.92 15.43 14.76 15.41 15,614,652 +0.49(+3.28%)
Jul 18, 2006 14.80 15.20 14.67 14.92 13,637,488 +0.12(+0.83%)
Jul 17, 2006 14.81 15.03 14.73 14.80 10,542,421 -0.14(-0.96%)
Jul 14, 2006 14.43 15.10 14.19 14.94 32,837,456 +0.89(+6.34%)
Jul 13, 2006 14.26 14.57 14.03 14.05 17,667,498 -0.36(-2.50%)
Jul 12, 2006 14.32 14.57 14.26 14.41 14,318,195 +0.07(+0.52%)
Jul 11, 2006 13.95 14.44 13.92 14.34 26,806,036 +0.07(+0.48%)
Jul 10, 2006 14.95 15.07 13.91 14.27 27,709,382 -0.80(-5.33%)
Jul 07, 2006 15.11 15.35 14.60 15.07 24,519,674 -0.74(-4.69%)
Jul 06, 2006 15.94 16.15 15.68 15.81 12,614,519 -0.18(-1.11%)
Jul 05, 2006 16.47 16.47 15.86 15.99 13,162,816 -0.67(-4.04%)
Jul 03, 2006 16.16 16.79 16.16 16.66 5,210,223 +0.20(+1.24%)
Jun 30, 2006 16.26 16.67 16.15 16.46 14,021,047 +0.21(+1.30%)
Jun 29, 2006 15.28 16.26 15.27 16.25 19,572,358 +1.01(+6.65%)
Jun 28, 2006 14.89 15.30 14.80 15.24 19,063,004 +0.35(+2.38%)
Jun 27, 2006 14.77 15.09 14.77 14.88 15,125,578 -0.22(-1.49%)
Jun 26, 2006 14.83 15.19 14.83 15.11 14,324,367 +0.44(+2.97%)
Jun 23, 2006 14.60 14.83 14.53 14.67 10,170,031 +0.02(+0.14%)
Jun 22, 2006 14.70 14.94 14.51 14.65 9,843,639 -0.17(-1.15%)
Jun 21, 2006 14.63 15.04 14.59 14.82 12,372,921 +0.22(+1.54%)
Jun 20, 2006 14.72 14.81 14.44 14.60 12,766,473 -0.12(-0.83%)
Jun 19, 2006 15.11 15.26 14.64 14.72 13,756,965 -0.34(-2.26%)
Jun 16, 2006 15.35 15.43 14.98 15.06 14,660,458 -0.42(-2.68%)
Jun 15, 2006 14.75 15.59 14.62 15.47 19,458,026 +0.89(+6.11%)
Jun 14, 2006 14.29 14.76 14.28 14.58 18,721,182 +0.29(+2.05%)
Jun 13, 2006 14.08 14.50 13.87 14.29 29,039,200 +0.08(+0.58%)
Jun 12, 2006 15.14 15.17 13.97 14.21 35,192,888 -0.95(-6.24%)
Jun 09, 2006 15.48 15.80 15.08 15.15 34,683,680 +0.36(+2.44%)
Jun 08, 2006 14.63 15.09 14.07 14.79 39,884,352 -0.14(-0.96%)
Jun 07, 2006 16.13 16.20 14.77 14.94 43,798,852 -1.43(-8.73%)
Jun 06, 2006 16.50 16.57 16.11 16.37 11,582,438 -0.14(-0.82%)
Jun 05, 2006 16.83 16.86 16.40 16.50 11,691,186 -0.47(-2.77%)
Jun 02, 2006 17.35 17.49 16.72 16.97 13,157,673 -0.04(-0.24%)
Jun 01, 2006 16.50 17.04 16.43 17.01 10,566,522 +0.51(+3.09%)
May 31, 2006 16.30 16.60 16.17 16.50 13,520,510 +0.31(+1.89%)
May 30, 2006 16.37 16.53 16.07 16.20 16,352,083 -0.66(-3.92%)
May 26, 2006 16.84 16.91 16.69 16.86 9,585,729 +0.14(+0.86%)
May 25, 2006 16.26 16.71 16.00 16.71 16,134,440 +0.89(+5.63%)
May 24, 2006 15.61 15.93 15.34 15.82 15,909,301 +0.21(+1.35%)
May 23, 2006 15.99 16.26 15.58 15.61 16,242,159 -0.24(-1.50%)
May 22, 2006 16.41 16.41 15.33 15.85 28,062,962 -0.82(-4.94%)
May 19, 2006 16.37 16.84 15.93 16.67 19,628,496 +0.42(+2.60%)
May 18, 2006 16.67 16.95 16.25 16.25 13,134,307 -0.30(-1.81%)
May 17, 2006 16.51 16.99 16.41 16.55 18,963,662 -0.20(-1.18%)
May 16, 2006 16.88 17.00 16.67 16.75 13,501,994 -0.01(-0.08%)
May 15, 2006 16.91 17.11 16.52 16.76 19,093,278 -0.24(-1.44%)
May 12, 2006 17.03 17.39 16.75 17.00 21,314,390 -0.51(-2.91%)
May 11, 2006 18.48 18.57 17.15 17.52 25,090,898 -0.98(-5.30%)
May 10, 2006 18.93 18.99 18.48 18.50 13,108,148 -0.54(-2.86%)
May 09, 2006 19.02 19.07 18.92 19.04 5,615,090 +0.07(+0.36%)
May 08, 2006 19.16 19.28 18.90 18.97 8,717,800 -0.25(-1.27%)
May 05, 2006 19.52 19.54 19.13 19.22 7,421,195 -0.14(-0.70%)
May 04, 2006 19.19 19.50 19.19 19.35 8,836,541 +0.22(+1.17%)
May 03, 2006 18.91 19.27 18.87 19.13 10,005,439 +0.21(+1.11%)
May 02, 2006 18.88 19.03 18.78 18.92 6,969,743 +0.18(+0.94%)
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.