Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.91 13.19 12.90 13.00 56,699,532 +0.13(+0.99%)
Jun 29, 2006 12.74 12.91 12.68 12.88 46,978,468 +0.19(+1.48%)
Jun 28, 2006 12.70 12.75 12.64 12.69 35,696,784 +0.06(+0.44%)
Jun 27, 2006 12.76 12.80 12.58 12.63 38,828,852 -0.12(-0.91%)
Jun 26, 2006 12.99 12.99 12.71 12.75 56,397,408 +0.21(+1.63%)
Jun 23, 2006 12.58 12.63 12.47 12.54 40,158,452 -0.01(-0.04%)
Jun 22, 2006 12.61 12.74 12.54 12.55 42,050,076 -0.02(-0.18%)
Jun 21, 2006 12.73 12.86 12.54 12.57 70,982,792 -0.14(-1.13%)
Jun 20, 2006 12.84 12.85 12.66 12.72 86,069,192 -0.06(-0.48%)
Jun 19, 2006 13.02 13.08 12.68 12.78 50,193,736 -0.21(-1.58%)
Jun 16, 2006 12.97 13.10 12.88 12.98 55,911,192 -0.06(-0.42%)
Jun 15, 2006 12.93 13.10 12.83 13.04 48,501,544 +0.23(+1.82%)
Jun 14, 2006 12.75 12.85 12.73 12.80 52,460,036 +0.04(+0.30%)
Jun 13, 2006 12.85 13.02 12.76 12.77 55,843,512 -0.14(-1.07%)
Jun 12, 2006 13.05 13.11 12.86 12.90 36,232,272 -0.13(-1.02%)
Jun 09, 2006 13.10 13.17 13.00 13.04 54,982,436 -0.18(-1.38%)
Jun 08, 2006 13.13 13.24 12.92 13.22 62,427,096 -0.03(-0.21%)
Jun 07, 2006 13.31 13.40 13.24 13.25 48,521,940 +0.04(+0.29%)
Jun 06, 2006 13.32 13.48 13.11 13.21 47,878,708 -0.06(-0.42%)
Jun 05, 2006 13.46 13.53 13.21 13.26 46,229,292 -0.14(-1.03%)
Jun 02, 2006 13.30 13.41 13.23 13.40 38,971,792 +0.16(+1.21%)
Jun 01, 2006 13.20 13.38 13.14 13.24 45,200,008 +0.13(+1.01%)
May 31, 2006 13.11 13.19 13.03 13.11 43,092,892 +0.04(+0.34%)
May 30, 2006 13.24 13.29 13.04 13.07 43,724,036 -0.23(-1.75%)
May 26, 2006 13.32 13.35 13.17 13.30 41,557,360 +0.08(+0.63%)
May 25, 2006 13.21 13.24 13.08 13.21 43,126,284 +0.01(+0.04%)
May 24, 2006 13.29 13.30 13.09 13.21 45,375,436 -0.08(-0.63%)
May 23, 2006 13.14 13.37 13.14 13.29 53,265,700 +0.15(+1.14%)
May 22, 2006 13.18 13.38 13.13 13.14 51,206,776 -0.06(-0.42%)
May 19, 2006 13.30 13.35 13.08 13.20 62,447,128 -0.04(-0.29%)
May 18, 2006 13.41 13.49 13.21 13.24 57,739,104 -0.21(-1.57%)
May 17, 2006 13.69 13.82 13.38 13.45 55,662,308 -0.35(-2.53%)
May 16, 2006 13.69 13.86 13.63 13.80 40,820,096 +0.01(+0.04%)
May 15, 2006 13.59 13.81 13.59 13.79 44,843,376 +0.22(+1.59%)
May 12, 2006 13.69 13.77 13.53 13.57 51,065,460 -0.17(-1.25%)
May 11, 2006 14.00 14.07 13.69 13.75 52,397,408 -0.13(-0.92%)
May 10, 2006 14.00 14.02 13.78 13.87 48,574,820 -0.26(-1.84%)
May 09, 2006 14.13 14.25 14.09 14.13 29,942,510 -0.02(-0.12%)
May 08, 2006 14.07 14.24 14.06 14.15 37,298,732 +0.07(+0.51%)
May 05, 2006 14.03 14.17 14.00 14.08 36,285,332 +0.11(+0.75%)
May 04, 2006 14.02 14.10 13.95 13.97 48,021,288 +0.03(+0.20%)
May 03, 2006 14.00 14.18 13.91 13.95 45,118,972 -0.01(-0.04%)
May 02, 2006 13.88 14.07 13.86 13.95 41,593,096 +0.03(+0.24%)
May 01, 2006 14.13 14.18 13.85 13.92 47,785,580 -0.12(-0.83%)
Apr 28, 2006 13.80 14.10 13.77 14.03 49,696,692 +0.26(+1.89%)
Apr 27, 2006 13.84 13.98 13.77 13.77 43,056,436 -0.06(-0.44%)
Apr 26, 2006 13.66 13.88 13.66 13.84 55,793,156 +0.14(+1.01%)
Apr 25, 2006 13.69 13.79 13.67 13.70 53,219,316 -0.04(-0.28%)
Apr 24, 2006 13.70 13.76 13.60 13.74 41,155,432 -0.04(-0.32%)
Apr 21, 2006 13.89 13.89 13.71 13.78 45,055,444 -0.04(-0.32%)
Apr 20, 2006 13.70 13.85 13.69 13.82 45,043,172 +0.07(+0.52%)
Apr 19, 2006 13.81 13.89 13.64 13.75 59,297,376 -0.06(-0.44%)
Apr 18, 2006 13.55 13.81 13.53 13.81 46,247,880 +0.27(+2.00%)
Apr 17, 2006 13.53 13.60 13.49 13.54 31,133,684 -0.03(-0.24%)
Apr 13, 2006 13.53 13.64 13.44 13.57 33,033,426 +0.04(+0.33%)
Apr 12, 2006 13.48 13.59 13.46 13.53 32,084,278 +0.04(+0.29%)
Apr 11, 2006 13.66 13.72 13.40 13.49 42,617,324 -0.17(-1.22%)
Apr 10, 2006 13.69 13.75 13.58 13.66 33,004,910 -0.02(-0.16%)
Apr 07, 2006 13.91 13.92 13.66 13.68 37,715,644 -0.22(-1.59%)
Apr 06, 2006 13.86 13.91 13.80 13.90 44,451,736 -0.04(-0.32%)
Apr 05, 2006 13.87 14.04 13.87 13.95 31,056,800 +0.04(+0.28%)
Apr 04, 2006 13.87 13.98 13.86 13.91 39,307,484 -0.01(-0.08%)
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.