Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.47 16.56 16.31 16.38 4,139,376 -0.16(-0.97%)
Jul 28, 2006 16.53 16.84 16.43 16.54 5,631,496 -0.03(-0.18%)
Jul 27, 2006 16.44 16.79 16.43 16.57 5,413,007 +0.17(+1.04%)
Jul 26, 2006 16.69 16.72 16.05 16.40 7,039,788 -0.36(-2.15%)
Jul 25, 2006 15.91 16.80 15.83 16.76 8,719,470 +0.94(+5.94%)
Jul 24, 2006 15.80 16.40 15.64 15.82 6,653,654 -0.06(-0.38%)
Jul 21, 2006 15.77 15.92 15.16 15.88 10,393,462 +0.10(+0.63%)
Jul 20, 2006 15.98 16.00 15.15 15.78 11,761,215 -0.05(-0.32%)
Jul 19, 2006 14.65 15.94 14.65 15.83 10,825,139 +1.14(+7.76%)
Jul 18, 2006 14.54 15.05 14.35 14.69 21,144,923 +1.05(+7.70%)
Jul 17, 2006 13.75 13.93 13.47 13.64 5,578,919 -0.19(-1.37%)
Jul 14, 2006 13.68 13.84 13.30 13.83 5,309,405 +0.13(+0.95%)
Jul 13, 2006 13.97 14.53 13.61 13.70 7,728,710 -0.43(-3.04%)
Jul 12, 2006 14.50 14.57 14.07 14.13 5,777,297 -0.45(-3.09%)
Jul 11, 2006 14.60 14.78 14.25 14.58 9,158,095 +0.32(+2.24%)
Jul 10, 2006 14.59 14.62 14.16 14.26 5,216,317 -0.16(-1.11%)
Jul 07, 2006 14.95 14.95 14.30 14.42 7,123,006 -0.53(-3.55%)
Jul 06, 2006 15.21 15.22 14.86 14.95 3,547,275 -0.21(-1.39%)
Jul 05, 2006 15.20 15.28 15.00 15.16 3,794,710 -0.32(-2.07%)
Jul 03, 2006 14.94 15.50 14.85 15.48 2,912,933 +0.67(+4.52%)
Jun 30, 2006 15.14 15.22 14.76 14.81 8,863,640 -0.28(-1.86%)
Jun 29, 2006 14.60 15.24 14.50 15.09 8,339,600 +0.61(+4.21%)
Jun 28, 2006 14.89 15.04 14.37 14.48 7,362,355 -0.26(-1.76%)
Jun 27, 2006 15.30 15.38 14.69 14.74 5,818,521 -0.57(-3.72%)
Jun 26, 2006 15.65 15.67 15.25 15.31 3,857,700 -0.29(-1.86%)
Jun 23, 2006 15.46 15.75 15.16 15.60 4,627,772 +0.16(+1.04%)
Jun 22, 2006 15.87 15.87 15.21 15.44 7,949,287 -0.50(-3.14%)
Jun 21, 2006 15.30 16.06 15.25 15.94 7,918,573 +0.69(+4.52%)
Jun 20, 2006 15.10 15.46 14.95 15.25 6,177,561 +0.12(+0.79%)
Jun 19, 2006 15.52 15.88 15.08 15.13 3,775,316 -0.23(-1.50%)
Jun 16, 2006 15.57 15.57 15.03 15.36 5,235,072 -0.22(-1.41%)
Jun 15, 2006 14.54 15.83 14.46 15.58 11,379,010 +1.26(+8.80%)
Jun 14, 2006 14.19 14.39 13.50 14.32 18,040,310 +0.00(+0.00%)
Jun 13, 2006 15.00 15.39 14.15 14.32 8,180,396 -0.76(-5.04%)
Jun 12, 2006 15.88 15.94 15.00 15.08 3,997,697 -0.72(-4.56%)
Jun 09, 2006 15.50 15.88 15.50 15.80 7,508,611 +0.54(+3.54%)
Jun 08, 2006 15.74 15.81 14.82 15.26 15,829,888 -0.49(-3.11%)
Jun 07, 2006 15.94 16.35 15.65 15.75 9,880,069 -0.09(-0.57%)
Jun 06, 2006 16.52 16.58 15.64 15.84 11,959,089 -0.62(-3.77%)
Jun 05, 2006 17.03 17.06 16.40 16.46 4,775,072 -0.60(-3.52%)
Jun 02, 2006 17.43 17.75 16.93 17.06 7,653,081 -0.27(-1.56%)
Jun 01, 2006 16.95 17.34 16.82 17.33 3,665,198 +0.33(+1.94%)
May 31, 2006 16.97 17.16 16.75 17.00 5,696,834 +0.20(+1.19%)
May 30, 2006 17.80 17.87 16.80 16.80 6,122,370 -1.19(-6.61%)
May 26, 2006 17.56 18.08 17.56 17.99 7,066,910 +0.56(+3.21%)
May 25, 2006 16.96 17.54 16.69 17.43 12,539,752 +0.74(+4.43%)
May 24, 2006 17.32 17.90 16.36 16.69 44,397,013 -0.70(-4.03%)
May 23, 2006 17.70 17.87 17.24 17.39 6,174,789 +0.22(+1.27%)
May 22, 2006 17.22 17.39 16.85 17.17 8,180,205 -0.14(-0.80%)
May 19, 2006 17.07 17.43 16.90 17.31 8,038,405 +0.75(+4.53%)
May 18, 2006 16.92 17.18 16.50 16.56 7,907,017 -0.01(-0.06%)
May 17, 2006 16.98 17.06 16.54 16.57 8,810,654 -0.54(-3.16%)
May 16, 2006 17.35 17.41 17.00 17.11 9,384,510 -0.16(-0.93%)
May 15, 2006 17.69 18.04 17.22 17.27 6,612,349 -0.43(-2.43%)
May 12, 2006 18.40 18.49 17.67 17.70 7,536,736 -0.78(-4.22%)
May 11, 2006 19.06 19.18 18.35 18.48 8,064,204 -0.60(-3.14%)
May 10, 2006 18.95 19.29 18.87 19.08 5,659,622 +0.06(+0.32%)
May 09, 2006 19.10 19.12 18.63 19.02 4,732,115 -0.08(-0.42%)
May 08, 2006 19.38 20.00 18.99 19.10 5,385,331 -0.34(-1.75%)
May 05, 2006 19.00 19.48 18.95 19.44 7,160,652 +0.64(+3.40%)
May 04, 2006 18.50 19.00 18.50 18.80 7,655,743 +0.31(+1.68%)
May 03, 2006 18.06 18.61 17.64 18.49 9,899,611 +0.42(+2.32%)
May 02, 2006 18.50 18.53 17.91 18.07 13,240,926 -0.40(-2.17%)
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.