Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.32 12.62 12.28 12.53 367,313 +0.15(+1.20%)
Jul 28, 2006 12.24 12.47 12.23 12.38 177,157 +0.26(+2.18%)
Jul 27, 2006 12.61 12.64 12.07 12.12 222,474 -0.37(-2.97%)
Jul 26, 2006 12.85 12.85 12.36 12.49 259,874 -0.40(-3.07%)
Jul 25, 2006 12.93 13.04 12.71 12.89 369,729 +0.02(+0.13%)
Jul 24, 2006 12.78 13.04 12.69 12.87 245,813 +0.09(+0.71%)
Jul 21, 2006 12.98 13.83 12.78 12.78 770,131 -0.15(-1.15%)
Jul 20, 2006 14.14 14.14 12.93 12.93 355,499 -1.16(-8.26%)
Jul 19, 2006 13.55 14.12 13.53 14.09 170,421 +0.54(+4.02%)
Jul 18, 2006 13.32 13.82 13.12 13.55 547,471 +0.35(+2.63%)
Jul 17, 2006 13.20 13.31 12.89 13.20 173,287 +0.05(+0.38%)
Jul 14, 2006 13.13 13.37 13.07 13.15 114,125 +0.02(+0.13%)
Jul 13, 2006 13.70 13.88 13.11 13.13 272,710 -0.63(-4.56%)
Jul 12, 2006 14.30 14.30 13.74 13.76 142,601 -0.58(-4.03%)
Jul 11, 2006 13.95 14.35 13.83 14.34 144,381 +0.40(+2.84%)
Jul 10, 2006 14.04 14.18 13.84 13.94 224,842 -0.04(-0.29%)
Jul 07, 2006 13.99 14.02 13.81 13.98 129,100 -0.02(-0.12%)
Jul 06, 2006 13.94 14.08 13.85 14.00 114,804 +0.12(+0.83%)
Jul 05, 2006 14.45 14.48 13.88 13.88 201,249 -0.69(-4.76%)
Jul 03, 2006 14.58 14.61 14.40 14.58 73,205 +0.09(+0.63%)
Jun 30, 2006 14.45 14.59 13.98 14.49 344,572 +0.13(+0.92%)
Jun 29, 2006 13.77 14.39 13.77 14.35 329,157 +0.63(+4.57%)
Jun 28, 2006 14.02 14.02 13.32 13.73 497,262 -0.19(-1.36%)
Jun 27, 2006 13.93 14.02 13.87 13.92 646,877 +0.02(+0.18%)
Jun 26, 2006 13.88 14.01 13.68 13.89 108,790 +0.15(+1.08%)
Jun 23, 2006 13.77 13.90 13.55 13.74 176,155 -0.04(-0.30%)
Jun 22, 2006 13.61 13.86 13.55 13.78 190,171 +0.14(+1.03%)
Jun 21, 2006 13.50 13.92 13.39 13.64 166,272 +0.19(+1.41%)
Jun 20, 2006 13.41 13.62 13.31 13.45 143,863 +0.06(+0.43%)
Jun 19, 2006 13.59 13.60 13.36 13.40 177,207 -0.11(-0.79%)
Jun 16, 2006 13.89 14.02 13.46 13.50 486,155 -0.42(-3.02%)
Jun 15, 2006 13.81 14.03 13.65 13.93 100,112 +0.26(+1.87%)
Jun 14, 2006 13.50 13.79 13.34 13.67 132,785 +0.23(+1.72%)
Jun 13, 2006 13.05 14.17 13.00 13.44 228,691 +0.36(+2.71%)
Jun 12, 2006 13.41 13.57 13.08 13.08 177,294 -0.35(-2.58%)
Jun 09, 2006 14.00 14.19 13.39 13.43 201,031 -0.50(-3.59%)
Jun 08, 2006 13.84 14.05 13.50 13.93 207,535 +0.05(+0.39%)
Jun 07, 2006 13.76 14.16 13.60 13.88 165,406 +0.17(+1.20%)
Jun 06, 2006 13.89 14.21 13.60 13.71 171,343 -0.12(-0.84%)
Jun 05, 2006 14.23 14.29 13.80 13.83 214,860 -0.50(-3.51%)
Jun 02, 2006 14.78 14.86 14.26 14.33 176,811 -0.44(-2.96%)
Jun 01, 2006 14.40 14.86 14.40 14.77 162,033 +0.46(+3.23%)
May 31, 2006 14.26 14.44 14.12 14.30 214,222 +0.07(+0.52%)
May 30, 2006 14.45 14.46 14.08 14.23 213,750 -0.26(-1.77%)
May 26, 2006 14.04 14.54 14.04 14.49 268,286 +0.51(+3.66%)
May 25, 2006 13.55 13.97 13.44 13.97 255,822 +0.56(+4.18%)
May 24, 2006 13.36 13.56 13.07 13.41 328,288 +0.01(+0.06%)
May 23, 2006 13.86 13.96 13.38 13.41 339,913 -0.33(-2.40%)
May 22, 2006 13.65 13.94 13.48 13.74 337,876 +0.07(+0.54%)
May 19, 2006 13.57 14.20 13.35 13.66 335,313 +0.19(+1.41%)
May 18, 2006 13.86 13.97 13.34 13.47 180,100 -0.25(-1.80%)
May 17, 2006 13.64 13.97 13.45 13.72 217,092 +0.02(+0.12%)
May 16, 2006 13.77 14.07 13.66 13.70 189,677 -0.12(-0.90%)
May 15, 2006 14.03 14.31 13.70 13.83 242,137 -0.27(-1.93%)
May 12, 2006 14.02 14.18 13.92 14.10 305,851 +0.07(+0.47%)
May 11, 2006 14.52 14.58 13.99 14.03 252,114 -0.53(-3.63%)
May 10, 2006 14.85 14.85 14.45 14.56 204,537 -0.22(-1.51%)
May 09, 2006 15.18 15.36 14.74 14.78 315,496 -0.50(-3.24%)
May 08, 2006 15.55 15.68 15.11 15.28 204,660 -0.40(-2.53%)
May 05, 2006 15.77 15.86 15.52 15.68 188,697 -0.01(-0.05%)
May 04, 2006 15.34 15.84 15.34 15.68 185,331 +0.40(+2.65%)
May 03, 2006 15.58 15.62 15.02 15.28 225,903 -0.22(-1.44%)
May 02, 2006 15.60 15.86 15.49 15.50 218,292 -0.04(-0.27%)
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.