Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 11.45 11.54 11.45 11.53 2,814,616 +0.09(+0.76%)
Jun 29, 2006 11.31 11.46 11.24 11.45 3,364,111 +0.27(+2.40%)
Jun 28, 2006 11.19 11.21 11.08 11.18 2,379,378 +0.04(+0.33%)
Jun 27, 2006 11.26 11.29 11.12 11.14 3,448,921 -0.16(-1.46%)
Jun 26, 2006 11.19 11.30 11.19 11.30 3,603,227 +0.16(+1.43%)
Jun 23, 2006 11.15 11.21 11.07 11.15 3,441,264 -0.02(-0.18%)
Jun 22, 2006 11.20 11.25 11.08 11.17 3,602,638 -0.02(-0.20%)
Jun 21, 2006 11.13 11.31 11.12 11.19 3,950,122 +0.05(+0.41%)
Jun 20, 2006 11.07 11.20 11.07 11.14 4,483,126 +0.08(+0.69%)
Jun 19, 2006 11.12 11.15 10.99 11.07 3,634,442 -0.06(-0.53%)
Jun 16, 2006 10.97 11.31 10.97 11.12 7,550,405 +0.24(+2.22%)
Jun 15, 2006 10.70 10.94 10.70 10.88 3,652,110 +0.22(+2.07%)
Jun 14, 2006 10.58 10.67 10.56 10.66 3,044,309 +0.04(+0.38%)
Jun 13, 2006 10.78 10.80 10.61 10.62 3,155,032 -0.17(-1.54%)
Jun 12, 2006 10.99 11.00 10.79 10.79 3,334,075 -0.24(-2.22%)
Jun 09, 2006 10.95 11.05 10.91 11.03 3,571,424 +0.08(+0.76%)
Jun 08, 2006 10.92 10.99 10.69 10.95 3,936,576 +0.03(+0.28%)
Jun 07, 2006 10.90 10.99 10.88 10.92 3,593,804 -0.03(-0.23%)
Jun 06, 2006 10.74 10.95 10.74 10.94 3,319,351 +0.21(+1.93%)
Jun 05, 2006 10.88 10.95 10.74 10.74 2,027,183 -0.20(-1.86%)
Jun 02, 2006 10.99 11.02 10.84 10.94 3,028,996 -0.05(-0.43%)
Jun 01, 2006 10.67 10.99 10.66 10.99 4,531,421 +0.30(+2.85%)
May 31, 2006 10.56 10.71 10.54 10.69 2,007,748 +0.12(+1.14%)
May 30, 2006 10.71 10.72 10.55 10.56 2,271,011 -0.15(-1.36%)
May 26, 2006 10.61 10.74 10.60 10.71 2,278,078 +0.09(+0.86%)
May 25, 2006 10.69 10.73 10.50 10.62 2,756,310 -0.06(-0.54%)
May 24, 2006 10.67 10.72 10.64 10.68 4,407,151 -0.01(-0.10%)
May 23, 2006 10.58 10.73 10.58 10.69 4,225,164 +0.12(+1.12%)
May 22, 2006 10.59 10.62 10.48 10.57 3,795,227 -0.02(-0.19%)
May 19, 2006 10.57 10.61 10.53 10.59 4,853,579 +0.10(+0.95%)
May 18, 2006 10.46 10.58 10.43 10.49 3,575,546 +0.05(+0.44%)
May 17, 2006 10.49 10.51 10.38 10.44 3,304,038 -0.06(-0.53%)
May 16, 2006 10.70 10.70 10.46 10.50 2,867,622 +0.08(+0.80%)
May 15, 2006 10.38 10.42 10.28 10.42 3,375,890 +0.15(+1.42%)
May 12, 2006 10.50 10.50 10.26 10.27 2,885,291 -0.22(-2.07%)
May 11, 2006 10.59 10.61 10.44 10.49 1,818,693 -0.12(-1.10%)
May 10, 2006 10.64 10.68 10.53 10.60 2,656,776 -0.01(-0.05%)
May 09, 2006 10.72 10.72 10.61 10.61 1,697,368 -0.09(-0.87%)
May 08, 2006 10.66 10.72 10.63 10.70 3,925,975 +0.11(+1.01%)
May 05, 2006 10.57 10.61 10.47 10.60 3,335,253 +0.06(+0.60%)
May 04, 2006 10.46 10.57 10.46 10.53 3,406,516 +0.05(+0.49%)
May 03, 2006 10.51 10.53 10.46 10.48 2,702,126 +0.02(+0.21%)
May 02, 2006 10.48 10.48 10.36 10.46 4,007,839 +0.02(+0.16%)
May 01, 2006 10.39 10.47 10.35 10.44 3,642,687 +0.05(+0.51%)
Apr 28, 2006 10.19 10.45 10.19 10.39 5,442,534 -0.19(-1.78%)
Apr 27, 2006 10.66 10.67 10.53 10.58 2,761,610 -0.12(-1.09%)
Apr 26, 2006 10.57 10.76 10.57 10.70 4,924,843 +0.16(+1.48%)
Apr 25, 2006 10.66 10.68 10.43 10.54 4,815,297 -0.16(-1.48%)
Apr 24, 2006 10.56 10.72 10.51 10.70 3,815,251 +0.14(+1.35%)
Apr 21, 2006 10.58 10.59 10.50 10.55 2,199,158 +0.02(+0.15%)
Apr 20, 2006 10.53 10.58 10.44 10.54 2,591,991 +0.01(+0.05%)
Apr 19, 2006 10.51 10.59 10.44 10.53 2,636,752 +0.04(+0.40%)
Apr 18, 2006 10.36 10.56 10.31 10.49 7,521,546 +0.13(+1.30%)
Apr 17, 2006 9.682 10.44 9.682 10.36 12,292,672 +0.84(+8.81%)
Apr 13, 2006 9.553 9.629 9.507 9.519 1,829,294 -0.10(-1.06%)
Apr 12, 2006 9.668 9.668 9.593 9.620 981,199 -0.01(-0.09%)
Apr 11, 2006 9.704 9.724 9.603 9.629 1,555,430 -0.07(-0.68%)
Apr 10, 2006 9.738 9.755 9.663 9.695 2,933,585 -0.03(-0.26%)
Apr 07, 2006 9.802 9.843 9.695 9.721 2,441,808 -0.04(-0.40%)
Apr 06, 2006 9.656 9.780 9.629 9.760 2,140,263 +0.08(+0.79%)
Apr 05, 2006 9.702 9.736 9.634 9.683 1,316,314 +0.01(+0.05%)
Apr 04, 2006 9.590 9.716 9.578 9.678 2,348,164 +0.04(+0.39%)
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.