Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.55 17.81 17.51 17.54 55,297,168 -0.14(-0.78%)
Jul 28, 2006 17.56 17.70 17.54 17.68 70,909,064 +0.28(+1.59%)
Jul 27, 2006 17.92 17.94 17.33 17.41 117,098,952 -0.36(-2.05%)
Jul 26, 2006 17.59 17.89 17.57 17.77 75,354,632 +0.11(+0.62%)
Jul 25, 2006 17.50 17.71 17.43 17.66 82,379,008 +0.16(+0.92%)
Jul 24, 2006 17.51 17.58 17.35 17.50 81,716,776 +0.09(+0.54%)
Jul 21, 2006 17.53 17.61 16.77 17.41 240,662,224 +0.74(+4.46%)
Jul 20, 2006 17.08 17.10 16.61 16.66 105,325,296 -0.40(-2.35%)
Jul 19, 2006 16.64 17.11 16.57 17.06 112,724,696 +0.48(+2.90%)
Jul 18, 2006 16.47 16.60 16.39 16.58 89,266,216 +0.19(+1.16%)
Jul 17, 2006 16.25 16.49 16.23 16.39 50,814,928 +0.14(+0.85%)
Jul 14, 2006 16.25 16.44 16.21 16.25 92,567,880 +0.02(+0.13%)
Jul 13, 2006 16.31 16.49 16.22 16.23 100,244,376 -0.28(-1.68%)
Jul 12, 2006 16.63 16.68 16.49 16.51 106,115,720 -0.34(-1.99%)
Jul 11, 2006 17.04 17.04 16.58 16.84 121,629,080 -0.29(-1.70%)
Jul 10, 2006 17.08 17.25 17.05 17.14 69,345,808 +0.15(+0.86%)
Jul 07, 2006 17.06 17.17 16.99 16.99 86,630,256 -0.13(-0.77%)
Jul 06, 2006 17.10 17.22 17.08 17.12 61,405,232 +0.09(+0.56%)
Jul 05, 2006 17.12 17.15 16.99 17.03 72,811,976 -0.26(-1.48%)
Jul 03, 2006 17.16 17.30 17.10 17.28 35,260,424 +0.29(+1.72%)
Jun 30, 2006 17.17 17.25 16.99 16.99 100,226,080 -0.12(-0.73%)
Jun 29, 2006 17.00 17.23 16.93 17.11 166,494,816 +0.23(+1.34%)
Jun 28, 2006 16.74 16.95 16.71 16.89 98,638,248 +0.22(+1.31%)
Jun 27, 2006 16.69 16.89 16.65 16.67 116,237,544 +0.03(+0.18%)
Jun 26, 2006 16.52 16.69 16.50 16.64 73,566,896 +0.23(+1.42%)
Jun 23, 2006 16.66 16.68 16.41 16.41 83,011,072 -0.28(-1.66%)
Jun 22, 2006 16.82 16.90 16.61 16.68 111,157,856 -0.15(-0.87%)
Jun 21, 2006 16.49 16.88 16.43 16.83 129,469,048 +0.38(+2.30%)
Jun 20, 2006 16.44 16.60 16.41 16.45 124,253,736 +0.01(+0.04%)
Jun 19, 2006 16.14 16.48 16.13 16.44 177,776,512 +0.33(+2.04%)
Jun 16, 2006 15.97 16.25 15.89 16.11 202,289,456 +0.02(+0.14%)
Jun 15, 2006 16.05 16.14 15.90 16.09 166,812,704 +0.14(+0.87%)
Jun 14, 2006 15.74 16.00 15.71 15.95 118,054,720 +0.27(+1.72%)
Jun 13, 2006 15.85 16.06 15.65 15.68 155,208,224 -0.15(-0.92%)
Jun 12, 2006 16.01 16.11 15.82 15.83 101,929,840 -0.15(-0.96%)
Jun 09, 2006 16.15 16.18 15.96 15.98 72,101,240 -0.14(-0.86%)
Jun 08, 2006 16.06 16.20 16.02 16.12 142,795,392 +0.05(+0.32%)
Jun 07, 2006 16.15 16.33 16.05 16.07 101,249,224 -0.07(-0.41%)
Jun 06, 2006 16.44 16.45 16.03 16.14 173,621,584 -0.27(-1.64%)
Jun 05, 2006 16.57 16.57 16.40 16.41 87,657,200 -0.19(-1.14%)
Jun 02, 2006 16.66 16.76 16.53 16.60 101,394,592 -0.04(-0.26%)
Jun 01, 2006 16.58 16.65 16.49 16.64 110,036,320 +0.12(+0.75%)
May 31, 2006 16.96 17.03 16.52 16.52 165,174,352 -0.36(-2.16%)
May 30, 2006 17.17 17.33 16.87 16.88 71,994,592 -0.42(-2.40%)
May 26, 2006 17.33 17.41 17.18 17.30 64,270,080 -0.01(-0.08%)
May 25, 2006 17.19 17.44 17.17 17.31 113,898,704 +0.18(+1.02%)
May 24, 2006 16.76 17.17 16.76 17.14 147,244,624 +0.52(+3.12%)
May 23, 2006 16.84 17.05 16.60 16.62 109,712,048 -0.07(-0.39%)
May 22, 2006 16.39 16.79 16.37 16.68 119,757,520 +0.23(+1.42%)
May 19, 2006 16.58 16.70 16.42 16.45 137,240,464 -0.20(-1.18%)
May 18, 2006 16.65 16.87 16.60 16.65 130,935,536 +0.07(+0.44%)
May 17, 2006 16.69 16.83 16.57 16.57 135,218,032 -0.20(-1.22%)
May 16, 2006 16.89 17.50 16.71 16.78 112,603,488 -0.10(-0.60%)
May 15, 2006 16.84 16.94 16.79 16.88 96,143,880 -0.01(-0.09%)
May 12, 2006 16.87 17.04 16.81 16.90 114,011,408 -0.04(-0.21%)
May 11, 2006 17.29 17.35 16.88 16.93 127,430,880 -0.40(-2.31%)
May 10, 2006 17.26 17.35 17.20 17.33 105,906,912 +0.11(+0.64%)
May 09, 2006 17.32 17.50 17.13 17.22 103,398,280 -0.08(-0.46%)
May 08, 2006 17.39 18.23 17.14 17.30 110,664,000 -0.05(-0.29%)
May 05, 2006 17.25 17.46 17.15 17.35 180,483,152 +0.26(+1.54%)
May 04, 2006 17.03 17.26 16.87 17.09 234,868,912 +0.20(+1.16%)
May 03, 2006 17.49 17.52 16.88 16.90 290,126,656 -0.61(-3.50%)
May 02, 2006 17.86 18.23 17.43 17.51 261,328,672 -0.20(-1.15%)
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.