Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.61 13.72 13.33 13.37 100,984,304 -0.06(-0.46%)
Jul 28, 2006 13.22 13.53 13.21 13.44 91,258,184 +0.24(+1.79%)
Jul 27, 2006 12.97 13.21 12.93 13.20 69,838,856 +0.28(+2.15%)
Jul 26, 2006 12.81 13.00 12.80 12.92 55,262,216 +0.08(+0.60%)
Jul 25, 2006 12.71 12.93 12.71 12.84 57,883,664 +0.09(+0.69%)
Jul 24, 2006 12.35 12.83 12.25 12.76 92,156,232 +0.49(+4.03%)
Jul 21, 2006 12.25 12.37 12.19 12.26 72,150,720 +0.06(+0.51%)
Jul 20, 2006 12.16 12.28 12.09 12.20 65,076,952 +0.21(+1.76%)
Jul 19, 2006 11.68 12.04 11.65 11.99 65,332,120 +0.37(+3.19%)
Jul 18, 2006 11.61 11.71 11.49 11.62 52,035,208 +0.09(+0.76%)
Jul 17, 2006 11.53 11.66 11.46 11.53 45,848,212 -0.01(-0.04%)
Jul 14, 2006 11.77 11.77 11.40 11.54 55,162,716 -0.23(-1.97%)
Jul 13, 2006 11.91 11.93 11.69 11.77 49,667,764 -0.16(-1.34%)
Jul 12, 2006 12.05 12.08 11.90 11.93 32,734,176 -0.16(-1.32%)
Jul 11, 2006 12.23 12.26 11.95 12.09 53,551,252 -0.20(-1.59%)
Jul 10, 2006 12.27 12.33 12.23 12.28 27,627,902 +0.10(+0.80%)
Jul 07, 2006 12.25 12.30 12.14 12.18 33,954,044 +0.00(+0.00%)
Jul 06, 2006 12.23 12.31 12.14 12.18 39,267,484 +0.00(+0.00%)
Jul 05, 2006 12.11 12.19 12.06 12.18 58,372,624 +0.05(+0.42%)
Jul 03, 2006 12.11 12.20 12.04 12.13 30,664,458 +0.06(+0.47%)
Jun 30, 2006 11.99 12.25 11.98 12.08 61,053,344 +0.12(+0.99%)
Jun 29, 2006 11.84 11.99 11.77 11.96 50,585,824 +0.17(+1.48%)
Jun 28, 2006 11.80 11.84 11.74 11.78 38,437,848 +0.05(+0.44%)
Jun 27, 2006 11.85 11.89 11.69 11.73 41,810,416 -0.11(-0.91%)
Jun 26, 2006 12.07 12.07 11.80 11.84 60,728,020 +0.19(+1.63%)
Jun 23, 2006 11.68 11.73 11.58 11.65 43,242,116 -0.01(-0.04%)
Jun 22, 2006 11.71 11.83 11.64 11.65 45,278,992 -0.02(-0.18%)
Jun 21, 2006 11.82 11.94 11.65 11.68 76,433,376 -0.13(-1.13%)
Jun 20, 2006 11.92 11.94 11.75 11.81 92,678,224 -0.06(-0.48%)
Jun 19, 2006 12.09 12.14 11.78 11.87 54,047,984 -0.19(-1.58%)
Jun 16, 2006 12.04 12.17 11.96 12.06 60,204,468 -0.05(-0.43%)
Jun 15, 2006 12.01 12.16 11.91 12.11 52,225,856 +0.22(+1.82%)
Jun 14, 2006 11.84 11.93 11.82 11.89 56,488,304 +0.04(+0.30%)
Jun 13, 2006 11.94 12.09 11.85 11.86 60,131,592 -0.13(-1.07%)
Jun 12, 2006 12.12 12.17 11.94 11.98 39,014,452 -0.12(-1.02%)
Jun 09, 2006 12.17 12.23 12.07 12.11 59,204,396 -0.17(-1.38%)
Jun 08, 2006 12.20 12.29 12.00 12.28 67,220,712 -0.03(-0.21%)
Jun 07, 2006 12.36 12.44 12.29 12.30 52,247,816 +0.04(+0.29%)
Jun 06, 2006 12.37 12.51 12.17 12.27 51,555,188 -0.05(-0.42%)
Jun 05, 2006 12.50 12.56 12.27 12.32 49,779,120 -0.13(-1.03%)
Jun 02, 2006 12.35 12.45 12.28 12.45 41,964,336 +0.15(+1.21%)
Jun 01, 2006 12.26 12.43 12.21 12.30 48,670,800 +0.12(+1.01%)
May 31, 2006 12.17 12.25 12.10 12.17 46,401,884 +0.04(+0.34%)
May 30, 2006 12.30 12.35 12.11 12.13 47,081,492 -0.22(-1.75%)
May 26, 2006 12.37 12.40 12.23 12.35 44,748,444 +0.08(+0.63%)
May 25, 2006 12.27 12.30 12.14 12.27 46,437,840 +0.01(+0.04%)
May 24, 2006 12.34 12.35 12.16 12.27 48,859,700 -0.08(-0.63%)
May 23, 2006 12.21 12.42 12.21 12.34 57,355,836 +0.14(+1.14%)
May 22, 2006 12.24 12.42 12.20 12.21 55,138,812 -0.05(-0.42%)
May 19, 2006 12.35 12.40 12.14 12.26 67,242,280 -0.04(-0.29%)
May 18, 2006 12.46 12.53 12.27 12.29 62,172,740 -0.20(-1.57%)
May 17, 2006 12.71 12.84 12.43 12.49 59,936,472 -0.32(-2.53%)
May 16, 2006 12.71 12.87 12.66 12.81 43,954,568 +0.01(+0.04%)
May 15, 2006 12.62 12.83 12.62 12.81 48,286,784 +0.20(+1.59%)
May 12, 2006 12.71 12.79 12.57 12.61 54,986,644 -0.16(-1.25%)
May 11, 2006 13.00 13.06 12.71 12.77 56,420,868 -0.12(-0.92%)
May 10, 2006 13.00 13.02 12.80 12.88 52,304,756 -0.24(-1.84%)
May 09, 2006 13.12 13.23 13.09 13.13 32,241,718 -0.02(-0.12%)
May 08, 2006 13.07 13.22 13.06 13.14 40,162,808 +0.07(+0.51%)
May 05, 2006 13.03 13.16 13.00 13.07 39,071,588 +0.10(+0.75%)
May 04, 2006 13.02 13.10 12.95 12.98 51,708,716 +0.03(+0.20%)
May 03, 2006 13.00 13.17 12.92 12.95 48,583,540 -0.01(-0.04%)
May 02, 2006 12.89 13.06 12.87 12.96 44,786,924 +0.03(+0.24%)
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.