Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.20 11.31 11.14 11.24 7,448,775 +0.04(+0.37%)
Jun 29, 2006 10.89 11.20 10.80 11.20 6,577,992 +0.39(+3.64%)
Jun 28, 2006 10.72 10.84 10.67 10.80 3,256,963 +0.10(+0.97%)
Jun 27, 2006 10.72 10.82 10.65 10.70 4,359,890 +0.02(+0.19%)
Jun 26, 2006 10.67 10.75 10.62 10.68 2,165,131 -0.00(-0.03%)
Jun 23, 2006 10.64 10.81 10.59 10.68 2,250,993 +0.01(+0.09%)
Jun 22, 2006 10.80 10.85 10.56 10.67 3,723,214 -0.17(-1.58%)
Jun 21, 2006 10.69 11.04 10.65 10.84 6,912,248 +0.21(+1.99%)
Jun 20, 2006 10.45 10.75 10.41 10.63 5,553,792 +0.22(+2.11%)
Jun 19, 2006 10.43 10.53 10.38 10.41 3,204,120 -0.06(-0.61%)
Jun 16, 2006 10.43 10.54 10.40 10.48 5,848,386 -0.01(-0.06%)
Jun 15, 2006 10.18 10.53 10.18 10.48 5,088,787 +0.30(+2.97%)
Jun 14, 2006 10.10 10.22 10.08 10.18 4,871,932 +0.05(+0.46%)
Jun 13, 2006 10.04 10.25 10.04 10.13 7,071,119 +0.08(+0.77%)
Jun 12, 2006 10.23 10.25 10.05 10.06 4,650,028 -0.11(-1.11%)
Jun 09, 2006 10.16 10.31 10.14 10.17 4,851,834 +0.02(+0.17%)
Jun 08, 2006 10.23 10.30 10.04 10.15 10,421,828 -0.17(-1.61%)
Jun 07, 2006 10.60 10.67 10.30 10.32 4,510,223 -0.22(-2.07%)
Jun 06, 2006 10.53 10.57 10.26 10.54 8,284,829 +0.10(+0.91%)
Jun 05, 2006 10.69 10.80 10.43 10.44 4,156,348 -0.33(-3.09%)
Jun 02, 2006 10.79 10.92 10.59 10.77 4,373,335 -0.09(-0.82%)
Jun 01, 2006 10.45 10.88 10.35 10.86 7,460,686 +0.38(+3.63%)
May 31, 2006 10.38 10.57 10.32 10.48 3,863,430 +0.13(+1.28%)
May 30, 2006 10.56 10.64 10.35 10.35 3,969,042 -0.29(-2.68%)
May 26, 2006 10.48 10.64 10.45 10.64 4,248,046 +0.20(+1.92%)
May 25, 2006 10.22 10.44 10.19 10.43 4,993,027 +0.22(+2.11%)
May 24, 2006 10.12 10.37 10.09 10.22 7,208,983 +0.03(+0.28%)
May 23, 2006 10.34 10.48 10.18 10.19 5,556,993 -0.13(-1.29%)
May 22, 2006 10.33 10.40 10.04 10.32 7,538,670 -0.12(-1.18%)
May 19, 2006 10.16 10.49 10.16 10.45 9,993,162 +0.20(+1.93%)
May 18, 2006 10.29 10.38 10.23 10.25 5,962,410 -0.05(-0.50%)
May 17, 2006 10.53 10.60 10.28 10.30 5,740,491 -0.25(-2.33%)
May 16, 2006 10.65 10.68 10.48 10.55 5,795,636 -0.06(-0.54%)
May 15, 2006 10.55 10.64 10.46 10.60 4,263,227 -0.00(-0.03%)
May 12, 2006 10.74 10.86 10.56 10.61 5,617,040 -0.23(-2.08%)
May 11, 2006 10.90 10.95 10.74 10.83 7,169,395 -0.12(-1.06%)
May 10, 2006 10.78 11.08 10.76 10.95 7,703,400 +0.14(+1.26%)
May 09, 2006 10.59 10.89 10.52 10.81 6,372,011 +0.27(+2.56%)
May 08, 2006 10.35 10.73 10.34 10.54 6,858,774 +0.19(+1.82%)
May 05, 2006 10.35 10.40 10.30 10.35 4,292,844 +0.01(+0.09%)
May 04, 2006 10.06 10.37 10.06 10.34 8,571,574 +0.32(+3.23%)
May 03, 2006 9.824 10.03 9.813 10.02 4,464,251 +0.17(+1.68%)
May 02, 2006 9.958 10.03 9.832 9.855 8,676,454 -0.09(-0.93%)
May 01, 2006 9.798 10.16 9.780 9.948 5,741,327 +0.14(+1.39%)
Apr 28, 2006 10.09 10.14 9.812 9.812 4,942,169 -0.29(-2.88%)
Apr 27, 2006 9.996 10.27 9.956 10.10 4,034,245 -0.01(-0.12%)
Apr 26, 2006 9.847 10.16 9.809 10.11 5,501,706 +0.32(+3.23%)
Apr 25, 2006 10.09 10.09 9.651 9.798 6,749,809 -0.08(-0.84%)
Apr 24, 2006 9.701 9.937 9.698 9.881 3,467,538 +0.14(+1.43%)
Apr 21, 2006 10.01 10.01 9.717 9.742 3,240,102 -0.17(-1.71%)
Apr 20, 2006 9.895 10.09 9.888 9.911 3,582,520 -0.05(-0.45%)
Apr 19, 2006 9.821 9.964 9.788 9.956 3,466,311 +0.13(+1.33%)
Apr 18, 2006 9.548 9.861 9.548 9.825 4,057,974 +0.28(+2.91%)
Apr 17, 2006 9.662 9.719 9.486 9.547 3,233,748 -0.11(-1.19%)
Apr 13, 2006 9.651 9.732 9.576 9.662 2,397,260 -0.01(-0.06%)
Apr 12, 2006 9.682 9.742 9.629 9.667 1,596,542 -0.01(-0.15%)
Apr 11, 2006 9.728 9.757 9.637 9.682 3,369,096 -0.06(-0.57%)
Apr 10, 2006 9.586 9.752 9.566 9.738 3,471,609 +0.20(+2.04%)
Apr 07, 2006 9.551 9.599 9.511 9.543 4,135,225 +0.04(+0.40%)
Apr 06, 2006 9.651 9.664 9.486 9.505 5,412,154 -0.19(-1.96%)
Apr 05, 2006 9.739 9.780 9.622 9.694 2,289,658 -0.08(-0.77%)
Apr 04, 2006 9.705 9.814 9.567 9.769 3,434,895 +0.15(+1.60%)
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.