Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.65 11.65 11.50 11.54 2,433,847 -0.07(-0.64%)
Jul 28, 2006 11.52 11.64 11.46 11.61 3,053,479 +0.21(+1.80%)
Jul 27, 2006 11.65 11.65 11.35 11.41 4,562,582 -0.14(-1.22%)
Jul 26, 2006 11.89 11.89 11.52 11.55 5,079,922 -0.35(-2.96%)
Jul 25, 2006 11.65 11.92 11.61 11.90 4,479,103 +0.20(+1.73%)
Jul 24, 2006 11.52 11.78 11.52 11.70 3,730,724 +0.17(+1.49%)
Jul 21, 2006 11.57 11.59 11.43 11.52 3,653,123 +0.03(+0.27%)
Jul 20, 2006 11.53 11.67 11.38 11.49 5,130,480 -0.05(-0.46%)
Jul 19, 2006 11.50 11.67 11.25 11.55 10,584,886 +0.67(+6.18%)
Jul 18, 2006 10.95 11.01 10.57 10.87 8,059,328 -0.28(-2.53%)
Jul 17, 2006 10.84 11.21 10.84 11.16 4,044,067 +0.30(+2.77%)
Jul 14, 2006 11.11 11.13 10.76 10.86 4,784,215 -0.27(-2.43%)
Jul 13, 2006 11.26 11.26 11.09 11.13 3,534,370 -0.18(-1.55%)
Jul 12, 2006 11.43 11.48 11.21 11.30 1,471,478 -0.09(-0.75%)
Jul 11, 2006 11.45 11.45 11.27 11.39 2,174,002 -0.10(-0.89%)
Jul 10, 2006 11.51 11.56 11.39 11.49 2,250,427 -0.02(-0.19%)
Jul 07, 2006 11.53 11.61 11.47 11.51 3,317,440 -0.01(-0.06%)
Jul 06, 2006 11.56 11.57 11.46 11.52 3,131,080 -0.04(-0.35%)
Jul 05, 2006 11.48 11.57 11.35 11.56 3,370,937 +0.12(+1.04%)
Jul 03, 2006 11.58 11.60 11.43 11.44 1,219,275 -0.11(-0.99%)
Jun 30, 2006 11.47 11.56 11.47 11.55 2,809,506 +0.09(+0.76%)
Jun 29, 2006 11.33 11.49 11.26 11.47 3,358,004 +0.27(+2.40%)
Jun 28, 2006 11.21 11.23 11.10 11.20 2,375,059 +0.04(+0.34%)
Jun 27, 2006 11.28 11.32 11.14 11.16 3,442,660 -0.17(-1.46%)
Jun 26, 2006 11.21 11.33 11.21 11.33 3,596,686 +0.16(+1.43%)
Jun 23, 2006 11.17 11.23 11.09 11.17 3,435,017 -0.02(-0.18%)
Jun 22, 2006 11.22 11.27 11.10 11.19 3,596,098 -0.02(-0.20%)
Jun 21, 2006 11.15 11.34 11.14 11.21 3,942,950 +0.05(+0.41%)
Jun 20, 2006 11.09 11.22 11.09 11.16 4,474,987 +0.08(+0.69%)
Jun 19, 2006 11.14 11.17 11.01 11.09 3,627,844 -0.06(-0.53%)
Jun 16, 2006 10.99 11.33 10.99 11.14 7,536,697 +0.24(+2.21%)
Jun 15, 2006 10.72 10.96 10.72 10.90 3,645,480 +0.22(+2.07%)
Jun 14, 2006 10.60 10.69 10.58 10.68 3,038,782 +0.04(+0.38%)
Jun 13, 2006 10.80 10.82 10.63 10.64 3,149,304 -0.17(-1.54%)
Jun 12, 2006 11.01 11.02 10.81 10.81 3,328,022 -0.25(-2.22%)
Jun 09, 2006 10.97 11.07 10.93 11.05 3,564,940 +0.08(+0.76%)
Jun 08, 2006 10.94 11.01 10.71 10.97 3,929,429 +0.03(+0.28%)
Jun 07, 2006 10.92 11.01 10.90 10.94 3,587,279 -0.03(-0.23%)
Jun 06, 2006 10.76 10.97 10.76 10.96 3,313,325 +0.21(+1.93%)
Jun 05, 2006 10.90 10.97 10.76 10.76 2,023,503 -0.20(-1.86%)
Jun 02, 2006 11.01 11.04 10.86 10.96 3,023,497 -0.05(-0.43%)
Jun 01, 2006 10.69 11.01 10.68 11.01 4,523,194 +0.30(+2.84%)
May 31, 2006 10.58 10.73 10.55 10.70 2,004,103 +0.12(+1.14%)
May 30, 2006 10.73 10.74 10.57 10.58 2,266,888 -0.15(-1.36%)
May 26, 2006 10.63 10.76 10.61 10.73 2,273,942 +0.09(+0.86%)
May 25, 2006 10.71 10.75 10.52 10.64 2,751,306 -0.06(-0.54%)
May 24, 2006 10.69 10.74 10.66 10.70 4,399,150 -0.01(-0.10%)
May 23, 2006 10.60 10.75 10.60 10.71 4,217,493 +0.12(+1.12%)
May 22, 2006 10.61 10.64 10.50 10.59 3,788,336 -0.02(-0.19%)
May 19, 2006 10.59 10.63 10.55 10.61 4,844,768 +0.10(+0.96%)
May 18, 2006 10.48 10.60 10.44 10.51 3,569,055 +0.05(+0.44%)
May 17, 2006 10.51 10.52 10.40 10.46 3,298,040 -0.06(-0.53%)
May 16, 2006 10.72 10.72 10.48 10.52 2,862,416 +0.08(+0.80%)
May 15, 2006 10.40 10.44 10.30 10.43 3,369,762 +0.15(+1.42%)
May 12, 2006 10.52 10.52 10.27 10.29 2,880,053 -0.22(-2.07%)
May 11, 2006 10.61 10.63 10.46 10.51 1,815,391 -0.12(-1.11%)
May 10, 2006 10.66 10.70 10.55 10.62 2,651,953 -0.01(-0.05%)
May 09, 2006 10.74 10.74 10.63 10.63 1,694,287 -0.09(-0.87%)
May 08, 2006 10.68 10.74 10.64 10.72 3,918,847 +0.11(+1.01%)
May 05, 2006 10.59 10.62 10.49 10.61 3,329,198 +0.06(+0.60%)
May 04, 2006 10.48 10.59 10.48 10.55 3,400,332 +0.05(+0.49%)
May 03, 2006 10.53 10.55 10.48 10.50 2,697,220 +0.02(+0.21%)
May 02, 2006 10.50 10.50 10.38 10.48 4,000,563 +0.02(+0.16%)
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.