Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.68 14.71 14.56 14.60 2,933,220 -0.16(-1.10%)
Jul 28, 2006 14.50 14.77 14.50 14.77 2,355,233 +0.33(+2.31%)
Jul 27, 2006 14.71 14.74 14.39 14.43 2,599,913 -0.32(-2.16%)
Jul 26, 2006 14.88 14.92 14.73 14.75 2,528,511 -0.16(-1.09%)
Jul 25, 2006 14.77 14.94 14.74 14.92 2,080,667 +0.05(+0.37%)
Jul 24, 2006 14.88 14.89 14.73 14.86 1,910,480 -0.01(-0.09%)
Jul 21, 2006 14.91 14.95 14.80 14.88 3,107,971 -0.03(-0.23%)
Jul 20, 2006 14.98 15.08 14.89 14.91 3,172,159 -0.11(-0.72%)
Jul 19, 2006 14.96 15.13 14.94 15.02 1,803,450 +0.06(+0.41%)
Jul 18, 2006 14.96 14.97 14.82 14.96 2,143,677 -0.01(-0.05%)
Jul 17, 2006 14.85 15.04 14.83 14.96 1,359,433 +0.08(+0.55%)
Jul 14, 2006 14.88 14.93 14.84 14.88 2,310,919 -0.06(-0.41%)
Jul 13, 2006 15.14 15.23 14.91 14.94 2,047,395 -0.19(-1.26%)
Jul 12, 2006 15.18 15.24 15.03 15.13 1,963,185 -0.04(-0.27%)
Jul 11, 2006 15.14 15.26 15.02 15.17 2,820,744 +0.03(+0.22%)
Jul 10, 2006 14.86 15.21 14.86 15.14 4,314,885 +0.29(+1.97%)
Jul 07, 2006 14.91 14.94 14.76 14.85 3,051,144 -0.10(-0.64%)
Jul 06, 2006 15.00 15.07 14.79 14.94 3,109,296 -0.09(-0.59%)
Jul 05, 2006 15.03 15.22 14.99 15.03 2,786,736 +0.03(+0.18%)
Jul 03, 2006 15.05 15.08 14.96 15.00 1,522,112 -0.01(-0.09%)
Jun 30, 2006 14.92 15.02 14.78 15.02 3,324,974 +0.15(+1.00%)
Jun 29, 2006 14.94 14.94 14.75 14.87 3,442,014 +0.10(+0.64%)
Jun 28, 2006 14.43 15.00 14.41 14.77 3,879,701 -0.05(-0.37%)
Jun 27, 2006 14.77 14.92 14.71 14.83 2,953,242 -0.02(-0.14%)
Jun 26, 2006 14.83 14.94 14.77 14.85 2,338,597 +0.03(+0.23%)
Jun 23, 2006 14.77 14.92 14.67 14.81 2,292,811 -0.03(-0.18%)
Jun 22, 2006 14.98 15.03 14.84 14.84 2,650,410 -0.22(-1.44%)
Jun 21, 2006 15.11 15.22 15.01 15.06 1,931,679 -0.04(-0.27%)
Jun 20, 2006 14.94 15.22 14.81 15.10 4,002,630 +0.16(+1.05%)
Jun 19, 2006 15.06 15.13 14.93 14.94 2,285,303 -0.08(-0.54%)
Jun 16, 2006 14.94 15.16 14.94 15.03 3,229,281 +0.02(+0.14%)
Jun 15, 2006 15.00 15.00 14.75 15.00 2,557,514 +0.05(+0.36%)
Jun 14, 2006 14.88 15.11 14.79 14.95 4,192,692 +0.03(+0.23%)
Jun 13, 2006 15.15 15.15 14.88 14.92 2,761,561 -0.17(-1.13%)
Jun 12, 2006 15.03 15.15 14.99 15.09 1,790,201 +0.05(+0.36%)
Jun 09, 2006 14.84 15.13 14.79 15.03 1,902,971 +0.15(+1.00%)
Jun 08, 2006 15.24 15.25 14.75 14.88 6,131,144 -0.35(-2.32%)
Jun 07, 2006 15.31 15.46 15.20 15.24 3,212,498 -0.08(-0.53%)
Jun 06, 2006 15.43 15.46 15.17 15.32 2,728,289 -0.10(-0.66%)
Jun 05, 2006 15.36 15.49 15.32 15.42 2,260,570 +0.02(+0.13%)
Jun 02, 2006 15.41 15.44 15.29 15.40 1,759,137 -0.04(-0.26%)
Jun 01, 2006 15.35 15.52 15.28 15.44 2,641,429 +0.09(+0.58%)
May 31, 2006 15.27 15.36 15.22 15.35 2,084,053 +0.09(+0.58%)
May 30, 2006 15.36 15.41 15.26 15.26 2,405,729 -0.17(-1.10%)
May 26, 2006 15.44 15.49 15.35 15.43 2,971,939 -0.01(-0.04%)
May 25, 2006 15.28 15.45 15.22 15.44 2,981,656 +0.20(+1.34%)
May 24, 2006 15.19 15.32 14.97 15.24 3,102,229 +0.01(+0.04%)
May 23, 2006 15.25 15.39 15.19 15.23 2,302,381 +0.00(+0.00%)
May 22, 2006 15.20 15.32 15.11 15.23 3,173,043 +0.03(+0.18%)
May 19, 2006 15.35 15.36 15.16 15.20 3,024,497 -0.12(-0.75%)
May 18, 2006 15.24 15.49 15.06 15.32 3,698,767 +0.07(+0.45%)
May 17, 2006 15.30 15.35 15.10 15.25 4,566,484 -0.11(-0.71%)
May 16, 2006 15.47 15.47 15.29 15.36 3,356,479 -0.13(-0.83%)
May 15, 2006 15.45 15.49 15.32 15.49 3,105,910 +0.03(+0.22%)
May 12, 2006 15.56 15.58 15.43 15.45 2,700,906 -0.12(-0.79%)
May 11, 2006 15.67 15.68 15.54 15.58 2,069,183 -0.11(-0.69%)
May 10, 2006 15.74 15.81 15.59 15.68 2,003,965 -0.12(-0.73%)
May 09, 2006 15.66 15.81 15.59 15.80 3,672,120 +0.15(+0.95%)
May 08, 2006 15.64 15.75 15.49 15.65 2,462,262 +0.03(+0.17%)
May 05, 2006 15.54 15.68 15.53 15.62 4,061,224 +0.09(+0.57%)
May 04, 2006 15.59 15.62 15.51 15.53 1,840,697 -0.01(-0.04%)
May 03, 2006 15.62 15.66 15.48 15.54 3,176,281 -0.12(-0.78%)
May 02, 2006 15.47 15.75 15.32 15.66 4,405,867 +0.23(+1.50%)
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.