Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.65 15.81 15.65 15.73 4,571,008 -0.02(-0.15%)
Jul 28, 2006 15.60 15.80 15.58 15.75 1,008,099 +0.27(+1.74%)
Jul 27, 2006 15.61 15.70 15.48 15.48 1,147,851 -0.05(-0.31%)
Jul 26, 2006 15.37 15.62 15.37 15.53 930,040 +0.04(+0.26%)
Jul 25, 2006 15.35 15.53 15.33 15.49 1,953,248 +0.17(+1.09%)
Jul 24, 2006 15.20 15.37 15.14 15.32 2,258,057 +0.23(+1.53%)
Jul 21, 2006 15.19 15.25 15.04 15.09 1,683,565 -0.16(-1.04%)
Jul 20, 2006 15.45 15.54 15.25 15.25 893,780 -0.22(-1.44%)
Jul 19, 2006 15.27 15.51 15.23 15.47 2,615,746 +0.22(+1.46%)
Jul 18, 2006 15.21 15.30 15.04 15.25 2,835,949 +0.03(+0.21%)
Jul 17, 2006 15.15 15.27 15.15 15.22 1,243,914 +0.05(+0.31%)
Jul 14, 2006 15.00 15.23 15.00 15.17 1,159,056 -0.04(-0.26%)
Jul 13, 2006 14.97 15.48 14.97 15.21 2,396,298 -0.25(-1.64%)
Jul 12, 2006 15.66 15.70 15.43 15.46 1,299,689 -0.29(-1.82%)
Jul 11, 2006 15.69 15.77 15.53 15.75 2,825,373 +0.06(+0.40%)
Jul 10, 2006 15.93 15.95 15.62 15.69 2,476,120 -0.18(-1.15%)
Jul 07, 2006 16.03 16.03 15.81 15.87 1,049,773 -0.16(-0.99%)
Jul 06, 2006 16.04 16.12 15.99 16.03 1,000,293 +0.02(+0.10%)
Jul 05, 2006 16.21 16.21 16.01 16.01 1,172,528 -0.25(-1.56%)
Jul 03, 2006 16.12 16.28 16.12 16.27 517,458 +0.12(+0.74%)
Jun 30, 2006 16.21 16.21 16.10 16.15 2,252,140 -0.09(-0.54%)
Jun 29, 2006 15.89 16.23 15.89 16.23 1,361,633 +0.41(+2.56%)
Jun 28, 2006 15.69 15.83 15.66 15.83 1,095,350 +0.10(+0.66%)
Jun 27, 2006 16.00 16.00 15.73 15.73 1,670,219 -0.21(-1.34%)
Jun 26, 2006 15.93 16.00 15.89 15.94 1,210,298 +0.03(+0.20%)
Jun 23, 2006 15.92 16.04 15.87 15.91 609,241 -0.05(-0.30%)
Jun 22, 2006 16.20 16.20 15.93 15.96 842,915 -0.19(-1.18%)
Jun 21, 2006 15.89 16.25 15.89 16.15 1,907,671 +0.21(+1.30%)
Jun 20, 2006 15.97 16.07 15.88 15.94 1,288,735 -0.02(-0.15%)
Jun 19, 2006 16.07 16.11 15.90 15.96 1,467,894 -0.07(-0.45%)
Jun 16, 2006 16.08 16.11 15.95 16.04 2,846,147 -0.02(-0.15%)
Jun 15, 2006 15.73 16.10 15.73 16.06 2,284,371 +0.40(+2.54%)
Jun 14, 2006 15.50 15.73 15.50 15.66 1,549,605 +0.10(+0.66%)
Jun 13, 2006 15.54 15.73 15.52 15.56 2,060,517 +0.02(+0.10%)
Jun 12, 2006 15.85 15.88 15.54 15.54 1,008,855 -0.29(-1.86%)
Jun 09, 2006 15.98 16.04 15.81 15.84 1,034,790 -0.06(-0.40%)
Jun 08, 2006 16.38 16.38 15.62 15.90 7,449,639 -0.08(-0.50%)
Jun 07, 2006 16.12 16.25 15.98 15.98 1,937,258 -0.22(-1.37%)
Jun 06, 2006 16.22 16.25 16.06 16.20 4,596,567 +0.00(+0.00%)
Jun 05, 2006 16.43 16.43 16.19 16.20 921,982 -0.25(-1.50%)
Jun 02, 2006 16.58 16.62 16.38 16.45 1,930,963 -0.06(-0.34%)
Jun 01, 2006 16.22 16.52 16.22 16.50 845,308 +0.28(+1.71%)
May 31, 2006 16.29 16.32 16.15 16.23 1,703,458 +0.06(+0.39%)
May 30, 2006 16.38 16.43 16.16 16.16 1,237,116 -0.33(-1.98%)
May 26, 2006 16.47 16.51 16.40 16.49 2,546,751 +0.08(+0.48%)
May 25, 2006 16.40 16.41 16.26 16.41 1,587,879 +0.15(+0.93%)
May 24, 2006 16.18 16.31 16.04 16.26 2,632,113 +0.16(+0.99%)
May 23, 2006 16.40 16.43 16.10 16.10 1,290,750 -0.12(-0.73%)
May 22, 2006 16.20 16.33 16.13 16.22 2,025,012 -0.14(-0.87%)
May 19, 2006 16.27 16.39 16.16 16.36 2,590,313 +0.12(+0.73%)
May 18, 2006 16.32 16.48 16.23 16.24 5,087,586 -0.06(-0.34%)
May 17, 2006 16.44 16.50 16.28 16.30 2,079,276 -0.22(-1.35%)
May 16, 2006 16.68 16.69 16.48 16.52 1,960,298 -0.16(-0.95%)
May 15, 2006 16.62 16.74 16.50 16.68 3,631,777 +0.02(+0.10%)
May 12, 2006 16.76 16.81 16.65 16.66 5,926,347 -0.16(-0.94%)
May 11, 2006 17.09 17.13 16.76 16.82 3,305,564 -0.36(-2.08%)
May 10, 2006 17.39 17.43 17.13 17.18 3,290,960 -0.18(-1.05%)
May 09, 2006 17.50 17.50 17.31 17.36 1,976,917 -0.07(-0.41%)
May 08, 2006 17.43 17.47 17.40 17.43 963,404 +0.02(+0.14%)
May 05, 2006 17.39 17.43 17.34 17.41 1,417,911 +0.10(+0.55%)
May 04, 2006 17.28 17.38 17.14 17.32 2,119,187 +0.06(+0.37%)
May 03, 2006 17.27 17.32 17.17 17.25 1,026,607 -0.04(-0.23%)
May 02, 2006 17.30 17.37 17.26 17.29 1,103,281 +0.08(+0.46%)
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.