Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.09 14.18 13.95 14.14 37,615,936 -0.03(-0.23%)
Jul 28, 2006 14.02 14.34 14.01 14.18 49,705,704 +0.18(+1.28%)
Jul 27, 2006 13.91 14.19 13.89 14.00 47,056,336 +0.08(+0.61%)
Jul 26, 2006 13.66 14.01 13.56 13.91 56,585,580 +0.26(+1.90%)
Jul 25, 2006 13.21 14.04 13.21 13.65 94,771,040 +0.55(+4.21%)
Jul 24, 2006 12.90 13.19 12.88 13.10 31,153,980 +0.21(+1.61%)
Jul 21, 2006 12.91 13.03 12.88 12.89 24,968,728 +0.02(+0.15%)
Jul 20, 2006 12.96 13.09 12.85 12.88 25,304,166 -0.08(-0.62%)
Jul 19, 2006 12.78 13.01 12.75 12.96 25,683,708 +0.23(+1.78%)
Jul 18, 2006 12.62 12.77 12.58 12.73 25,145,142 +0.11(+0.90%)
Jul 17, 2006 12.54 12.64 12.54 12.62 25,886,624 +0.08(+0.64%)
Jul 14, 2006 12.51 12.63 12.48 12.54 38,042,548 +0.01(+0.08%)
Jul 13, 2006 12.81 12.86 12.43 12.53 42,778,120 -0.28(-2.21%)
Jul 12, 2006 12.89 13.01 12.79 12.81 51,935,668 -0.04(-0.29%)
Jul 11, 2006 12.92 12.96 12.81 12.85 53,132,388 -0.07(-0.51%)
Jul 10, 2006 13.12 13.19 12.91 12.91 57,376,044 -0.17(-1.30%)
Jul 07, 2006 13.04 13.08 12.96 13.08 30,819,602 +0.04(+0.29%)
Jul 06, 2006 13.02 13.06 12.95 13.05 29,088,130 -0.11(-0.86%)
Jul 05, 2006 13.21 13.28 13.14 13.16 38,184,824 -0.01(-0.11%)
Jul 03, 2006 13.25 13.25 13.13 13.17 13,683,630 +0.02(+0.14%)
Jun 30, 2006 13.07 13.19 13.07 13.15 37,621,660 +0.09(+0.69%)
Jun 29, 2006 12.93 13.11 12.93 13.06 36,626,584 +0.14(+1.06%)
Jun 28, 2006 12.90 12.94 12.85 12.93 31,494,082 +0.03(+0.22%)
Jun 27, 2006 12.91 12.96 12.87 12.90 20,925,872 +0.01(+0.07%)
Jun 26, 2006 12.88 12.98 12.82 12.89 23,947,572 -0.02(-0.15%)
Jun 23, 2006 12.80 13.02 12.76 12.91 22,209,526 +0.04(+0.29%)
Jun 22, 2006 12.89 12.94 12.80 12.87 29,959,378 -0.02(-0.15%)
Jun 21, 2006 13.01 13.02 12.83 12.89 47,777,888 -0.12(-0.91%)
Jun 20, 2006 13.13 13.21 12.99 13.01 43,749,236 -0.12(-0.93%)
Jun 19, 2006 13.12 13.22 13.11 13.13 40,685,556 +0.02(+0.18%)
Jun 16, 2006 13.08 13.16 13.05 13.11 42,049,148 +0.03(+0.22%)
Jun 15, 2006 12.84 13.09 12.82 13.08 54,910,932 +0.26(+2.06%)
Jun 14, 2006 12.72 12.82 12.69 12.81 36,052,608 +0.07(+0.56%)
Jun 13, 2006 12.57 12.80 12.54 12.74 49,020,408 +0.17(+1.35%)
Jun 12, 2006 12.59 12.78 12.57 12.57 31,962,890 +0.02(+0.15%)
Jun 09, 2006 12.52 12.66 12.46 12.55 24,941,800 +0.02(+0.15%)
Jun 08, 2006 12.58 12.71 12.33 12.54 56,542,960 -0.00(-0.04%)
Jun 07, 2006 12.64 12.69 12.54 12.54 25,765,978 -0.07(-0.52%)
Jun 06, 2006 12.55 12.77 12.50 12.61 44,461,884 +0.06(+0.49%)
Jun 05, 2006 12.57 12.72 12.53 12.55 26,393,598 -0.06(-0.49%)
Jun 02, 2006 12.71 12.71 12.48 12.61 28,056,584 -0.08(-0.67%)
Jun 01, 2006 12.43 12.71 12.38 12.69 60,914,260 +0.40(+3.26%)
May 31, 2006 12.19 12.30 12.11 12.29 36,081,444 +0.10(+0.85%)
May 30, 2006 12.47 12.47 12.17 12.19 35,935,564 -0.18(-1.49%)
May 26, 2006 12.20 12.39 12.18 12.37 25,302,682 +0.25(+2.06%)
May 25, 2006 12.05 12.13 11.98 12.12 24,422,952 +0.11(+0.94%)
May 24, 2006 11.94 12.04 11.88 12.01 29,490,782 +0.10(+0.83%)
May 23, 2006 11.80 12.05 11.80 11.91 28,502,280 +0.00(+0.04%)
May 22, 2006 11.93 12.09 11.84 11.90 37,208,192 -0.02(-0.16%)
May 19, 2006 11.79 12.00 11.73 11.92 46,056,808 +0.25(+2.18%)
May 18, 2006 11.81 11.88 11.66 11.67 35,027,420 -0.17(-1.43%)
May 17, 2006 12.11 12.11 11.75 11.84 37,267,352 -0.32(-2.60%)
May 16, 2006 12.19 12.21 12.07 12.15 18,420,050 -0.01(-0.08%)
May 15, 2006 12.12 12.19 12.03 12.16 26,010,028 +0.08(+0.66%)
May 12, 2006 12.31 12.33 12.08 12.08 27,550,034 -0.23(-1.88%)
May 11, 2006 12.34 12.41 12.23 12.31 32,065,514 -0.03(-0.23%)
May 10, 2006 12.41 12.44 12.28 12.34 24,661,704 -0.07(-0.53%)
May 09, 2006 12.33 12.42 12.29 12.41 21,614,134 +0.08(+0.65%)
May 08, 2006 12.31 12.38 12.24 12.33 26,148,488 +0.08(+0.65%)
May 05, 2006 12.33 12.33 12.20 12.25 21,891,688 +0.02(+0.19%)
May 04, 2006 12.36 12.36 12.19 12.22 21,470,588 -0.03(-0.27%)
May 03, 2006 12.34 12.37 12.20 12.26 21,010,474 -0.08(-0.65%)
May 02, 2006 12.42 12.42 12.32 12.34 24,701,566 +0.00(+0.00%)
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.