Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.83 15.08 14.76 15.08 554,400 +0.21(+1.41%)
Jun 29, 2006 14.30 15.25 14.25 14.87 940,000 +0.85(+6.06%)
Jun 28, 2006 13.98 14.02 13.34 14.02 833,600 +0.08(+0.57%)
Jun 27, 2006 14.45 14.59 13.51 13.94 803,800 -0.60(-4.13%)
Jun 26, 2006 13.00 14.60 12.90 14.54 1,078,200 +1.54(+11.85%)
Jun 23, 2006 12.68 13.78 12.28 13.00 1,824,400 +0.57(+4.59%)
Jun 22, 2006 10.45 12.64 10.45 12.43 761,400 +1.98(+18.95%)
Jun 21, 2006 9.800 10.52 9.650 10.45 335,300 +0.58(+5.88%)
Jun 20, 2006 9.320 9.890 9.110 9.870 301,600 +0.46(+4.89%)
Jun 19, 2006 9.750 9.800 9.320 9.410 159,400 -0.32(-3.29%)
Jun 16, 2006 10.12 10.19 9.510 9.730 444,800 -0.44(-4.33%)
Jun 15, 2006 9.570 10.30 9.540 10.17 185,900 +0.70(+7.39%)
Jun 14, 2006 9.450 9.540 9.260 9.470 125,600 -0.06(-0.63%)
Jun 13, 2006 9.720 10.02 9.500 9.530 160,600 -0.19(-1.95%)
Jun 12, 2006 9.980 9.980 9.570 9.720 221,500 -0.36(-3.57%)
Jun 09, 2006 10.39 10.51 10.02 10.08 231,000 -0.17(-1.66%)
Jun 08, 2006 9.720 10.35 9.420 10.25 215,500 +0.48(+4.91%)
Jun 07, 2006 9.770 10.10 9.670 9.770 168,200 +0.02(+0.21%)
Jun 06, 2006 9.820 10.06 9.510 9.750 175,900 -0.06(-0.61%)
Jun 05, 2006 10.30 10.35 9.700 9.810 222,600 -0.56(-5.40%)
Jun 02, 2006 10.34 10.43 10.25 10.37 80,000 -0.07(-0.67%)
Jun 01, 2006 10.26 10.44 10.22 10.44 88,600 +0.09(+0.87%)
May 31, 2006 10.14 10.35 10.00 10.35 132,200 +0.21(+2.07%)
May 30, 2006 10.23 10.37 10.05 10.14 118,300 -0.06(-0.59%)
May 26, 2006 10.11 10.35 10.05 10.20 126,500 +0.09(+0.89%)
May 25, 2006 10.22 10.27 9.890 10.11 192,200 +0.13(+1.30%)
May 24, 2006 9.300 10.05 9.230 9.980 264,100 +0.68(+7.31%)
May 23, 2006 9.700 9.820 9.250 9.300 218,500 -0.40(-4.12%)
May 22, 2006 9.600 9.950 9.370 9.700 180,300 +0.07(+0.73%)
May 19, 2006 9.530 9.720 9.300 9.630 201,700 -0.03(-0.31%)
May 18, 2006 9.880 10.00 9.660 9.660 101,700 -0.26(-2.62%)
May 17, 2006 9.910 10.09 9.750 9.920 180,400 -0.10(-1.00%)
May 16, 2006 10.08 10.19 9.800 10.02 252,100 -0.06(-0.60%)
May 15, 2006 10.29 10.35 9.980 10.08 264,500 -0.21(-2.04%)
May 12, 2006 10.35 10.50 9.770 10.29 229,500 -0.05(-0.48%)
May 11, 2006 10.69 10.75 10.12 10.34 328,800 -0.43(-3.99%)
May 10, 2006 11.00 11.00 10.54 10.77 201,200 -0.22(-2.00%)
May 09, 2006 11.12 11.12 10.75 10.99 233,500 -0.13(-1.17%)
May 08, 2006 11.65 11.65 11.05 11.12 163,800 -0.53(-4.55%)
May 05, 2006 11.46 11.76 11.41 11.65 112,600 +0.21(+1.84%)
May 04, 2006 11.28 11.49 11.27 11.44 105,800 +0.16(+1.42%)
May 03, 2006 11.42 11.70 11.05 11.28 207,400 -0.28(-2.42%)
May 02, 2006 11.70 11.84 11.45 11.56 149,100 -0.08(-0.69%)
May 01, 2006 12.38 12.49 11.61 11.64 271,100 -0.64(-5.21%)
Apr 28, 2006 12.37 12.57 12.24 12.28 125,900 -0.17(-1.37%)
Apr 27, 2006 12.55 12.86 12.37 12.45 122,700 -0.17(-1.35%)
Apr 26, 2006 12.56 12.87 12.56 12.62 124,500 +0.05(+0.40%)
Apr 25, 2006 12.85 12.85 12.43 12.57 123,000 -0.28(-2.18%)
Apr 24, 2006 12.79 12.95 12.75 12.85 129,800 +0.09(+0.71%)
Apr 21, 2006 13.20 13.20 12.69 12.76 128,600 -0.18(-1.39%)
Apr 20, 2006 12.95 13.19 12.75 12.94 144,700 -0.28(-2.12%)
Apr 19, 2006 13.11 13.32 13.00 13.22 120,100 +0.10(+0.76%)
Apr 18, 2006 13.14 13.21 12.94 13.12 147,000 +0.06(+0.46%)
Apr 17, 2006 12.94 13.06 12.80 13.06 219,600 +0.07(+0.54%)
Apr 13, 2006 12.76 13.05 12.60 12.99 190,500 +0.23(+1.80%)
Apr 12, 2006 12.43 12.81 12.40 12.76 187,000 +0.23(+1.84%)
Apr 11, 2006 12.75 12.75 12.35 12.53 173,600 -0.20(-1.57%)
Apr 10, 2006 12.55 12.77 12.47 12.73 186,800 +0.17(+1.35%)
Apr 07, 2006 12.53 12.80 12.46 12.56 276,000 +0.05(+0.40%)
Apr 06, 2006 12.70 12.72 12.35 12.51 138,800 -0.24(-1.88%)
Apr 05, 2006 12.98 13.00 12.66 12.75 110,800 -0.20(-1.54%)
Apr 04, 2006 12.90 13.20 12.80 12.95 149,100 -0.05(-0.38%)
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.