Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.47 17.57 17.43 17.47 2,954,106 +0.00(+0.00%)
Jul 28, 2006 17.48 17.62 17.37 17.47 2,817,289 +0.00(+0.00%)
Jul 27, 2006 17.60 17.62 17.37 17.47 2,429,232 -0.02(-0.09%)
Jul 26, 2006 17.68 17.78 17.49 17.49 3,208,545 -0.29(-1.62%)
Jul 25, 2006 17.82 17.87 17.50 17.78 6,313,986 +0.10(+0.55%)
Jul 24, 2006 17.27 17.69 17.25 17.68 4,315,381 +0.62(+3.64%)
Jul 21, 2006 17.07 17.21 16.97 17.06 2,878,069 +0.03(+0.19%)
Jul 20, 2006 17.26 17.31 17.01 17.03 1,741,458 -0.29(-1.69%)
Jul 19, 2006 16.77 17.32 16.77 17.32 2,664,478 +0.58(+3.47%)
Jul 18, 2006 16.84 16.88 16.62 16.74 2,299,798 -0.12(-0.70%)
Jul 17, 2006 16.94 17.08 16.80 16.86 3,186,645 -0.09(-0.50%)
Jul 14, 2006 16.86 17.00 16.71 16.94 2,506,499 +0.06(+0.34%)
Jul 13, 2006 16.95 17.10 16.89 16.89 3,672,147 -0.07(-0.41%)
Jul 12, 2006 16.97 17.08 16.95 16.95 1,967,107 -0.03(-0.19%)
Jul 11, 2006 17.02 17.15 16.94 16.99 2,259,442 -0.04(-0.21%)
Jul 10, 2006 17.17 17.17 16.97 17.02 1,431,160 -0.15(-0.85%)
Jul 07, 2006 16.97 17.22 16.97 17.17 2,552,269 +0.12(+0.69%)
Jul 06, 2006 17.03 17.05 16.90 17.05 3,759,995 +0.32(+1.89%)
Jul 05, 2006 16.86 16.91 16.69 16.73 3,812,654 -0.25(-1.48%)
Jul 03, 2006 17.04 17.05 16.86 16.99 2,316,531 -0.05(-0.29%)
Jun 30, 2006 16.85 17.21 16.83 17.04 3,821,021 +0.24(+1.45%)
Jun 29, 2006 16.68 16.86 16.61 16.79 5,071,564 +0.22(+1.30%)
Jun 28, 2006 16.66 16.73 16.54 16.58 4,272,073 -0.03(-0.17%)
Jun 27, 2006 16.73 16.80 16.58 16.60 2,922,854 -0.18(-1.07%)
Jun 26, 2006 16.70 16.87 16.70 16.78 2,393,059 +0.13(+0.81%)
Jun 23, 2006 16.48 16.77 16.32 16.65 3,802,811 +0.09(+0.56%)
Jun 22, 2006 16.67 16.84 16.53 16.56 4,238,361 -0.18(-1.07%)
Jun 21, 2006 16.53 16.84 16.51 16.73 3,626,869 +0.17(+1.06%)
Jun 20, 2006 16.74 16.74 16.41 16.56 2,567,033 -0.13(-0.80%)
Jun 19, 2006 16.86 16.93 16.67 16.69 2,386,169 -0.09(-0.53%)
Jun 16, 2006 16.92 17.00 16.74 16.78 2,528,153 -0.13(-0.79%)
Jun 15, 2006 16.71 16.96 16.63 16.92 2,185,374 +0.26(+1.59%)
Jun 14, 2006 16.52 16.76 16.51 16.65 2,785,300 +0.09(+0.56%)
Jun 13, 2006 16.65 16.74 16.56 16.56 4,004,345 -0.18(-1.07%)
Jun 12, 2006 16.99 17.15 16.74 16.74 2,200,630 -0.24(-1.44%)
Jun 09, 2006 17.30 17.32 16.96 16.98 3,074,681 -0.35(-1.99%)
Jun 08, 2006 17.57 17.57 17.09 17.33 5,492,595 -0.24(-1.39%)
Jun 07, 2006 17.64 17.75 17.55 17.57 4,025,507 -0.07(-0.37%)
Jun 06, 2006 17.54 17.65 17.36 17.64 6,873,802 +0.17(+0.98%)
Jun 05, 2006 17.70 17.80 17.41 17.47 7,247,341 -0.30(-1.72%)
Jun 02, 2006 17.80 17.86 17.68 17.77 2,067,259 -0.04(-0.25%)
Jun 01, 2006 17.82 18.06 17.71 17.82 3,582,822 +0.10(+0.57%)
May 31, 2006 17.63 17.79 17.58 17.71 2,998,645 +0.14(+0.81%)
May 30, 2006 17.88 17.88 17.57 17.57 2,555,221 -0.41(-2.28%)
May 26, 2006 18.16 18.19 17.90 17.98 1,912,971 -0.18(-1.01%)
May 25, 2006 17.84 18.23 17.79 18.17 3,333,058 +0.42(+2.38%)
May 24, 2006 17.78 17.91 17.63 17.74 3,087,723 -0.04(-0.21%)
May 23, 2006 17.75 17.93 17.69 17.78 3,363,571 +0.05(+0.30%)
May 22, 2006 17.62 17.92 17.57 17.73 4,279,455 +0.07(+0.39%)
May 19, 2006 17.81 17.81 17.59 17.66 4,086,534 -0.08(-0.46%)
May 18, 2006 17.80 17.97 17.72 17.74 3,778,450 -0.07(-0.41%)
May 17, 2006 17.97 18.14 17.79 17.81 2,786,284 -0.29(-1.59%)
May 16, 2006 18.04 18.21 17.94 18.10 2,774,965 +0.13(+0.70%)
May 15, 2006 17.88 18.17 17.87 17.97 2,649,467 +0.10(+0.57%)
May 12, 2006 17.88 17.94 17.82 17.87 2,804,001 -0.07(-0.41%)
May 11, 2006 17.82 18.07 17.81 17.95 2,703,111 +0.05(+0.27%)
May 10, 2006 17.89 17.96 17.81 17.90 3,392,608 -0.06(-0.34%)
May 09, 2006 17.93 18.07 17.88 17.96 2,922,608 +0.03(+0.18%)
May 08, 2006 17.81 18.00 17.79 17.93 2,196,447 +0.08(+0.43%)
May 05, 2006 17.76 17.89 17.67 17.85 3,947,748 +0.13(+0.76%)
May 04, 2006 17.77 17.84 17.65 17.71 3,218,634 -0.13(-0.73%)
May 03, 2006 17.77 17.88 17.58 17.84 5,289,830 +0.06(+0.32%)
May 02, 2006 17.74 17.81 17.65 17.79 4,916,784 +0.12(+0.67%)
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.