Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.74 18.78 17.58 18.75 10,910,333 -2.24(-10.66%)
Jul 28, 2006 20.38 21.01 20.25 20.99 2,501,833 +0.97(+4.86%)
Jul 27, 2006 20.10 20.74 19.76 20.02 1,328,482 -0.08(-0.41%)
Jul 26, 2006 19.93 20.34 19.63 20.10 1,440,883 +0.09(+0.45%)
Jul 25, 2006 19.42 20.19 19.11 20.01 1,622,952 +0.60(+3.07%)
Jul 24, 2006 18.88 19.49 18.87 19.41 1,606,423 +0.56(+2.99%)
Jul 21, 2006 19.34 19.60 18.78 18.85 2,139,530 -0.49(-2.53%)
Jul 20, 2006 19.98 20.10 19.26 19.34 1,316,850 -0.67(-3.35%)
Jul 19, 2006 19.45 20.07 19.29 20.01 2,643,129 +0.56(+2.90%)
Jul 18, 2006 19.64 19.95 19.14 19.45 2,190,710 -0.20(-1.00%)
Jul 17, 2006 19.83 20.16 19.59 19.64 1,719,313 -0.30(-1.52%)
Jul 14, 2006 20.34 20.34 19.71 19.94 1,927,952 -0.40(-1.97%)
Jul 13, 2006 21.07 21.36 20.34 20.34 2,157,774 -1.18(-5.50%)
Jul 12, 2006 21.89 21.90 21.07 21.53 3,321,084 -0.47(-2.12%)
Jul 11, 2006 21.35 22.55 21.33 21.99 4,321,915 +0.65(+3.02%)
Jul 10, 2006 20.79 21.57 20.70 21.35 2,059,821 +0.60(+2.87%)
Jul 07, 2006 21.18 21.28 20.71 20.75 1,592,342 -0.42(-2.01%)
Jul 06, 2006 20.86 21.43 20.86 21.18 1,877,752 +0.33(+1.61%)
Jul 05, 2006 21.22 21.22 20.58 20.84 2,803,159 -0.39(-1.85%)
Jul 03, 2006 21.48 21.48 21.16 21.23 1,914,117 -0.26(-1.22%)
Jun 30, 2006 20.37 21.50 20.25 21.50 7,200,254 +1.14(+5.62%)
Jun 29, 2006 19.11 20.35 19.11 20.35 3,261,945 +1.43(+7.55%)
Jun 28, 2006 18.73 19.02 18.36 18.92 2,413,798 +0.20(+1.09%)
Jun 27, 2006 19.01 19.39 18.63 18.72 1,130,006 -0.45(-2.34%)
Jun 26, 2006 18.77 19.27 18.62 19.17 1,742,087 +0.40(+2.13%)
Jun 23, 2006 18.26 19.09 18.02 18.77 1,369,990 +0.51(+2.77%)
Jun 22, 2006 18.43 18.43 17.95 18.26 1,239,468 -0.28(-1.50%)
Jun 21, 2006 17.90 18.63 17.79 18.54 1,353,828 +0.64(+3.56%)
Jun 20, 2006 17.60 18.11 17.33 17.90 1,680,622 +0.25(+1.39%)
Jun 19, 2006 18.02 18.02 17.53 17.66 1,274,976 -0.28(-1.55%)
Jun 16, 2006 18.17 18.22 17.62 17.94 2,455,672 -0.24(-1.30%)
Jun 15, 2006 17.19 18.23 17.19 18.17 2,750,877 +1.01(+5.90%)
Jun 14, 2006 17.00 17.45 16.96 17.16 2,681,943 +0.08(+0.48%)
Jun 13, 2006 17.50 17.69 17.06 17.08 2,618,029 -0.42(-2.43%)
Jun 12, 2006 17.95 17.97 17.49 17.50 2,418,450 -0.47(-2.64%)
Jun 09, 2006 17.93 18.43 17.69 17.98 1,545,203 +0.12(+0.69%)
Jun 08, 2006 17.85 17.99 17.01 17.85 4,653,118 -0.06(-0.32%)
Jun 07, 2006 18.44 18.92 17.89 17.91 2,313,886 -0.52(-2.84%)
Jun 06, 2006 19.00 19.09 18.35 18.43 2,765,692 -0.56(-2.97%)
Jun 05, 2006 19.48 19.78 18.94 19.00 2,130,102 -0.56(-2.88%)
Jun 02, 2006 20.66 20.66 19.37 19.56 3,410,956 -1.07(-5.19%)
Jun 01, 2006 19.98 20.64 19.58 20.63 2,631,865 +0.65(+3.27%)
May 31, 2006 19.61 20.05 19.32 19.98 1,609,974 +0.40(+2.04%)
May 30, 2006 20.43 20.43 19.52 19.58 1,565,650 -1.01(-4.92%)
May 26, 2006 20.20 21.08 20.05 20.59 2,377,433 +0.57(+2.86%)
May 25, 2006 20.41 20.41 19.52 20.02 1,546,549 -0.04(-0.20%)
May 24, 2006 19.34 20.30 18.95 20.06 3,456,381 +0.73(+3.76%)
May 23, 2006 19.59 20.20 19.32 19.33 1,581,935 -0.13(-0.67%)
May 22, 2006 19.23 19.60 19.09 19.46 1,880,078 +0.13(+0.68%)
May 19, 2006 19.40 19.73 18.79 19.33 3,712,160 -0.06(-0.30%)
May 18, 2006 20.03 20.30 19.33 19.39 1,305,096 -0.53(-2.66%)
May 17, 2006 20.52 20.74 19.82 19.92 1,776,493 -0.87(-4.17%)
May 16, 2006 20.56 21.14 20.39 20.79 2,097,043 +0.17(+0.83%)
May 15, 2006 20.27 20.67 19.85 20.61 3,247,375 +0.02(+0.12%)
May 12, 2006 21.28 21.28 20.27 20.59 4,074,095 -1.51(-6.84%)
May 11, 2006 22.53 22.80 22.07 22.10 1,697,764 -0.47(-2.06%)
May 10, 2006 23.00 23.05 22.33 22.57 2,833,647 -0.60(-2.61%)
May 09, 2006 23.31 23.43 22.88 23.17 1,920,239 -0.13(-0.56%)
May 08, 2006 22.13 23.33 21.91 23.30 3,353,408 +1.05(+4.70%)
May 05, 2006 22.30 22.46 22.17 22.26 2,476,855 -0.02(-0.07%)
May 04, 2006 22.05 22.57 22.03 22.27 3,295,127 +0.22(+1.00%)
May 03, 2006 22.51 22.64 21.86 22.05 3,251,293 -0.46(-2.03%)
May 02, 2006 22.05 22.87 21.89 22.51 6,461,568 +1.02(+4.75%)
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.