Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.56 12.83 12.32 12.41 764,596 -0.04(-0.31%)
Jun 29, 2006 12.09 12.51 12.01 12.44 698,000 +0.45(+3.74%)
Jun 28, 2006 12.13 12.13 11.79 11.99 574,756 -0.04(-0.32%)
Jun 27, 2006 12.15 12.27 11.99 12.03 538,107 -0.11(-0.94%)
Jun 26, 2006 12.21 12.26 12.05 12.15 405,334 -0.04(-0.31%)
Jun 23, 2006 12.20 12.31 12.04 12.19 430,046 -0.07(-0.55%)
Jun 22, 2006 12.31 12.31 12.13 12.25 608,368 -0.12(-1.00%)
Jun 21, 2006 12.40 12.44 12.27 12.38 689,623 -0.04(-0.31%)
Jun 20, 2006 12.42 12.48 12.32 12.42 1,314,117 +0.01(+0.08%)
Jun 19, 2006 12.55 12.56 12.27 12.41 915,379 -0.15(-1.22%)
Jun 16, 2006 12.63 12.65 12.48 12.56 1,992,327 -0.14(-1.13%)
Jun 15, 2006 12.55 12.76 12.49 12.70 758,942 +0.18(+1.45%)
Jun 14, 2006 12.48 12.63 12.46 12.52 650,671 -0.03(-0.23%)
Jun 13, 2006 12.56 12.75 12.43 12.55 1,526,365 -0.11(-0.83%)
Jun 12, 2006 12.83 12.88 12.57 12.65 1,781,021 -0.11(-0.90%)
Jun 09, 2006 13.08 13.28 12.76 12.77 1,098,832 -0.29(-2.19%)
Jun 08, 2006 12.89 13.08 12.59 13.05 873,076 +0.11(+0.81%)
Jun 07, 2006 12.90 13.32 12.84 12.95 928,573 +0.04(+0.30%)
Jun 06, 2006 12.70 13.00 12.66 12.91 1,124,277 +0.48(+3.84%)
Jun 05, 2006 12.82 12.82 12.42 12.43 1,108,675 -0.48(-3.70%)
Jun 02, 2006 13.17 13.32 12.84 12.91 600,096 -0.16(-1.24%)
Jun 01, 2006 12.80 13.10 12.59 13.07 569,625 +0.34(+2.70%)
May 31, 2006 12.70 12.85 12.55 12.73 462,192 +0.08(+0.60%)
May 30, 2006 12.98 12.98 12.56 12.65 583,866 -0.32(-2.50%)
May 26, 2006 13.05 13.14 12.83 12.98 464,391 -0.01(-0.07%)
May 25, 2006 13.06 13.17 12.82 12.99 648,158 +0.11(+0.89%)
May 24, 2006 13.10 13.11 12.60 12.87 1,016,111 -0.20(-1.53%)
May 23, 2006 13.29 13.51 13.05 13.07 624,074 -0.07(-0.51%)
May 22, 2006 13.33 13.35 12.72 13.14 958,520 -0.29(-2.13%)
May 19, 2006 13.44 13.76 13.27 13.43 554,756 -0.07(-0.50%)
May 18, 2006 13.61 13.72 13.43 13.49 602,190 +0.03(+0.21%)
May 17, 2006 13.44 13.49 13.37 13.47 761,874 -0.12(-0.91%)
May 16, 2006 13.78 13.90 13.45 13.59 868,364 -0.23(-1.66%)
May 15, 2006 13.90 14.00 13.64 13.82 800,198 -0.23(-1.63%)
May 12, 2006 14.08 14.47 14.02 14.05 1,053,597 -0.51(-3.48%)
May 11, 2006 14.99 15.06 14.50 14.55 559,154 -0.44(-2.93%)
May 10, 2006 15.00 15.09 14.91 14.99 385,544 -0.04(-0.25%)
May 09, 2006 15.14 15.23 14.98 15.03 848,155 -0.17(-1.13%)
May 08, 2006 15.70 15.72 15.20 15.20 685,854 -0.51(-3.22%)
May 05, 2006 15.47 15.84 15.33 15.71 606,588 +0.29(+1.86%)
May 04, 2006 15.57 15.74 15.36 15.42 481,354 -0.24(-1.52%)
May 03, 2006 15.51 15.74 15.51 15.66 382,821 +0.23(+1.49%)
May 02, 2006 15.21 15.47 15.21 15.43 540,097 +0.25(+1.64%)
May 01, 2006 15.34 15.48 15.10 15.18 545,437 -0.08(-0.50%)
Apr 28, 2006 14.75 15.70 14.75 15.26 434,444 +0.04(+0.25%)
Apr 27, 2006 15.12 15.81 15.09 15.22 891,924 +0.10(+0.69%)
Apr 26, 2006 15.18 15.31 15.00 15.12 721,874 -0.11(-0.75%)
Apr 25, 2006 15.21 15.37 15.16 15.23 650,252 +0.00(+0.00%)
Apr 24, 2006 15.28 15.52 15.18 15.23 553,395 -0.07(-0.44%)
Apr 21, 2006 15.38 15.52 15.22 15.30 598,944 +0.15(+1.01%)
Apr 20, 2006 15.14 15.36 15.05 15.15 412,350 -0.10(-0.63%)
Apr 19, 2006 15.07 15.32 14.96 15.24 601,981 +0.18(+1.20%)
Apr 18, 2006 14.66 15.26 14.69 15.06 861,244 +0.40(+2.74%)
Apr 17, 2006 14.50 14.75 14.47 14.66 795,276 +0.19(+1.32%)
Apr 13, 2006 14.85 14.98 14.44 14.47 1,064,068 -0.38(-2.57%)
Apr 12, 2006 15.28 15.31 14.59 14.85 3,167,808 -1.29(-7.99%)
Apr 11, 2006 16.55 16.56 16.03 16.14 1,146,790 -0.37(-2.26%)
Apr 10, 2006 16.33 16.64 16.27 16.51 415,282 +0.22(+1.35%)
Apr 07, 2006 16.41 16.57 16.14 16.29 322,822 -0.05(-0.29%)
Apr 06, 2006 16.32 16.40 16.11 16.34 308,267 +0.01(+0.06%)
Apr 05, 2006 16.26 16.40 16.08 16.33 270,467 +0.10(+0.59%)
Apr 04, 2006 16.07 16.28 16.00 16.24 257,169 -0.02(-0.12%)
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.