Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.96 10.96 10.82 10.85 2,587,167 -0.07(-0.64%)
Jul 28, 2006 10.84 10.95 10.78 10.92 3,245,833 +0.19(+1.80%)
Jul 27, 2006 10.96 10.96 10.67 10.73 4,850,002 -0.13(-1.22%)
Jul 26, 2006 11.19 11.19 10.83 10.86 5,399,931 -0.33(-2.96%)
Jul 25, 2006 10.96 11.21 10.92 11.19 4,761,263 +0.19(+1.73%)
Jul 24, 2006 10.84 11.09 10.84 11.00 3,965,740 +0.16(+1.49%)
Jul 21, 2006 10.88 10.90 10.75 10.84 3,883,251 +0.03(+0.27%)
Jul 20, 2006 10.85 10.98 10.70 10.81 5,453,674 -0.05(-0.46%)
Jul 19, 2006 10.81 10.97 10.59 10.86 11,251,679 +0.63(+6.18%)
Jul 18, 2006 10.30 10.36 9.947 10.23 8,567,024 -0.27(-2.53%)
Jul 17, 2006 10.20 10.55 10.20 10.50 4,298,822 +0.28(+2.77%)
Jul 14, 2006 10.45 10.47 10.13 10.21 5,085,596 -0.25(-2.43%)
Jul 13, 2006 10.59 10.59 10.43 10.47 3,757,017 -0.16(-1.55%)
Jul 12, 2006 10.75 10.80 10.55 10.63 1,564,174 -0.08(-0.75%)
Jul 11, 2006 10.77 10.77 10.60 10.71 2,310,953 -0.10(-0.89%)
Jul 10, 2006 10.83 10.88 10.72 10.81 2,392,192 -0.02(-0.19%)
Jul 07, 2006 10.84 10.92 10.79 10.83 3,526,421 -0.01(-0.06%)
Jul 06, 2006 10.87 10.88 10.79 10.84 3,328,322 -0.04(-0.35%)
Jul 05, 2006 10.80 10.88 10.68 10.87 3,583,289 +0.11(+1.04%)
Jul 03, 2006 10.90 10.91 10.75 10.76 1,296,083 -0.11(-0.99%)
Jun 30, 2006 10.79 10.88 10.79 10.87 2,986,491 +0.08(+0.76%)
Jun 29, 2006 10.66 10.80 10.60 10.79 3,569,541 +0.25(+2.40%)
Jun 28, 2006 10.55 10.56 10.44 10.53 2,524,675 +0.04(+0.34%)
Jun 27, 2006 10.61 10.64 10.48 10.50 3,659,529 -0.16(-1.46%)
Jun 26, 2006 10.54 10.65 10.54 10.65 3,823,258 +0.15(+1.43%)
Jun 23, 2006 10.51 10.56 10.44 10.50 3,651,405 -0.02(-0.18%)
Jun 22, 2006 10.55 10.60 10.44 10.52 3,822,633 -0.02(-0.20%)
Jun 21, 2006 10.49 10.66 10.48 10.54 4,191,336 +0.04(+0.41%)
Jun 20, 2006 10.43 10.56 10.43 10.50 4,756,888 +0.07(+0.69%)
Jun 19, 2006 10.48 10.51 10.36 10.43 3,856,379 -0.06(-0.53%)
Jun 16, 2006 10.34 10.66 10.34 10.48 8,011,470 +0.23(+2.22%)
Jun 15, 2006 10.08 10.31 10.08 10.26 3,875,127 +0.21(+2.07%)
Jun 14, 2006 9.971 10.06 9.955 10.05 3,230,210 +0.04(+0.38%)
Jun 13, 2006 10.16 10.18 10.00 10.01 3,347,694 -0.16(-1.54%)
Jun 12, 2006 10.36 10.37 10.17 10.17 3,537,670 -0.23(-2.22%)
Jun 09, 2006 10.32 10.42 10.28 10.40 3,789,513 +0.08(+0.76%)
Jun 08, 2006 10.29 10.35 10.07 10.32 4,176,963 +0.03(+0.28%)
Jun 07, 2006 10.27 10.35 10.26 10.29 3,813,260 -0.02(-0.23%)
Jun 06, 2006 10.12 10.32 10.12 10.31 3,522,047 +0.20(+1.93%)
Jun 05, 2006 10.25 10.32 10.12 10.12 2,150,973 -0.19(-1.86%)
Jun 02, 2006 10.35 10.39 10.22 10.31 3,213,962 -0.04(-0.43%)
Jun 01, 2006 10.06 10.36 10.05 10.36 4,808,132 +0.29(+2.84%)
May 31, 2006 9.956 10.10 9.929 10.07 2,130,351 +0.11(+1.14%)
May 30, 2006 10.09 10.11 9.945 9.956 2,409,690 -0.14(-1.36%)
May 26, 2006 10.00 10.12 9.985 10.09 2,417,189 +0.09(+0.86%)
May 25, 2006 10.08 10.11 9.897 10.01 2,924,624 -0.05(-0.54%)
May 24, 2006 10.06 10.11 10.02 10.06 4,676,274 -0.01(-0.10%)
May 23, 2006 9.976 10.11 9.976 10.07 4,483,174 +0.11(+1.12%)
May 22, 2006 9.979 10.01 9.875 9.960 4,026,982 -0.02(-0.19%)
May 19, 2006 9.964 10.00 9.921 9.979 5,149,963 +0.09(+0.96%)
May 18, 2006 9.857 9.968 9.825 9.884 3,793,887 +0.04(+0.44%)
May 17, 2006 9.891 9.900 9.785 9.841 3,505,799 -0.05(-0.53%)
May 16, 2006 10.08 10.08 9.857 9.894 3,042,734 +0.08(+0.80%)
May 15, 2006 9.787 9.824 9.692 9.816 3,582,039 +0.14(+1.42%)
May 12, 2006 9.899 9.899 9.665 9.678 3,061,481 -0.20(-2.07%)
May 11, 2006 9.977 10.00 9.841 9.883 1,929,752 -0.11(-1.10%)
May 10, 2006 10.03 10.06 9.921 9.993 2,819,012 -0.00(-0.05%)
May 09, 2006 10.10 10.10 9.998 9.998 1,801,018 -0.09(-0.87%)
May 08, 2006 10.05 10.11 10.01 10.09 4,165,714 +0.10(+1.01%)
May 05, 2006 9.958 9.995 9.868 9.985 3,538,920 +0.06(+0.60%)
May 04, 2006 9.857 9.961 9.857 9.926 3,614,535 +0.05(+0.49%)
May 03, 2006 9.902 9.921 9.860 9.878 2,867,131 +0.02(+0.21%)
May 02, 2006 9.881 9.881 9.761 9.857 4,252,578 +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.