Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.68 23.30 22.62 23.25 12,845,790 +0.57(+2.50%)
May 30, 2006 22.94 23.00 22.65 22.68 4,987,441 -0.34(-1.46%)
May 26, 2006 22.69 23.03 22.53 23.02 6,274,358 +0.49(+2.17%)
May 25, 2006 22.57 22.61 22.40 22.53 8,456,394 +0.01(+0.05%)
May 24, 2006 22.40 22.54 22.05 22.52 9,769,122 +0.06(+0.26%)
May 23, 2006 22.89 23.00 22.44 22.46 6,640,587 -0.27(-1.19%)
May 22, 2006 22.69 22.92 22.54 22.73 9,056,874 -0.01(-0.04%)
May 19, 2006 22.65 22.98 22.52 22.74 9,645,422 +0.18(+0.80%)
May 18, 2006 22.28 22.69 22.24 22.56 11,464,638 +0.23(+1.05%)
May 17, 2006 22.59 22.77 22.25 22.32 8,365,810 -0.48(-2.09%)
May 16, 2006 22.99 23.04 22.71 22.80 7,457,055 -0.09(-0.38%)
May 15, 2006 22.57 23.15 22.57 22.89 15,554,525 +0.31(+1.38%)
May 12, 2006 22.38 22.57 22.13 22.57 10,551,986 +0.08(+0.35%)
May 11, 2006 22.71 22.71 22.30 22.50 11,126,655 -0.22(-0.98%)
May 10, 2006 22.75 22.85 22.56 22.72 14,417,119 -0.03(-0.14%)
May 09, 2006 22.86 22.86 22.67 22.75 7,825,963 -0.11(-0.47%)
May 08, 2006 23.08 23.13 22.62 22.86 9,231,709 -0.40(-1.71%)
May 05, 2006 23.08 23.31 23.06 23.26 9,482,518 +0.32(+1.41%)
May 04, 2006 22.71 23.02 22.68 22.93 9,383,656 +0.22(+0.98%)
May 03, 2006 22.59 22.75 22.49 22.71 11,048,490 +0.16(+0.73%)
May 02, 2006 22.38 22.57 22.32 22.55 11,167,320 +0.45(+2.04%)
May 01, 2006 22.11 22.28 21.93 22.09 9,937,870 -0.08(-0.37%)
Apr 28, 2006 22.24 22.31 21.99 22.18 7,623,124 -0.07(-0.30%)
Apr 27, 2006 21.94 22.44 21.69 22.24 12,106,757 +0.31(+1.40%)
Apr 26, 2006 22.28 22.36 21.83 21.93 15,384,316 -0.56(-2.50%)
Apr 25, 2006 22.85 22.85 22.42 22.50 7,921,903 -0.36(-1.56%)
Apr 24, 2006 21.84 22.98 21.76 22.85 12,140,847 +0.91(+4.16%)
Apr 21, 2006 22.16 22.17 21.82 21.94 5,803,178 -0.09(-0.43%)
Apr 20, 2006 21.81 22.17 21.77 22.04 7,267,609 +0.22(+1.00%)
Apr 19, 2006 21.75 21.96 21.67 21.82 5,967,056 -0.01(-0.04%)
Apr 18, 2006 21.22 21.86 21.16 21.83 8,302,986 +0.61(+2.86%)
Apr 17, 2006 21.13 21.24 21.07 21.22 4,784,846 -0.02(-0.12%)
Apr 13, 2006 21.26 21.35 21.00 21.24 7,452,185 -0.01(-0.06%)
Apr 12, 2006 21.19 21.29 21.00 21.26 6,858,036 +0.09(+0.43%)
Apr 11, 2006 21.54 21.56 21.10 21.17 4,802,622 -0.27(-1.25%)
Apr 10, 2006 21.30 21.59 21.30 21.43 4,829,651 +0.10(+0.46%)
Apr 07, 2006 21.89 21.98 21.31 21.33 7,540,820 -0.56(-2.57%)
Apr 06, 2006 22.34 22.36 21.77 21.90 5,800,987 -0.39(-1.77%)
Apr 05, 2006 21.96 22.34 21.79 22.29 6,921,834 +0.33(+1.51%)
Apr 04, 2006 21.71 22.01 21.56 21.96 7,303,648 +0.30(+1.38%)
Apr 03, 2006 21.72 22.04 21.61 21.66 7,422,477 -0.07(-0.30%)
Mar 31, 2006 22.20 22.20 21.68 21.72 8,832,120 -0.12(-0.55%)
Mar 30, 2006 22.09 22.19 21.68 21.84 8,441,540 -0.40(-1.81%)
Mar 29, 2006 22.09 22.30 22.01 22.25 4,981,353 +0.21(+0.97%)
Mar 28, 2006 22.17 22.34 21.89 22.03 6,863,880 -0.13(-0.59%)
Mar 27, 2006 22.51 22.52 22.16 22.16 4,023,410 -0.34(-1.50%)
Mar 24, 2006 22.57 22.76 22.46 22.50 3,651,336 -0.11(-0.47%)
Mar 23, 2006 22.85 22.85 22.54 22.61 6,063,240 -0.12(-0.52%)
Mar 22, 2006 21.99 22.79 21.99 22.73 4,737,606 +0.29(+1.30%)
Mar 21, 2006 22.70 22.76 22.32 22.43 4,985,736 -0.34(-1.48%)
Mar 20, 2006 23.02 23.13 22.74 22.77 4,395,484 -0.18(-0.81%)
Mar 17, 2006 23.22 23.24 22.92 22.96 6,029,393 -0.19(-0.83%)
Mar 16, 2006 23.00 23.35 23.00 23.15 4,601,488 +0.12(+0.52%)
Mar 15, 2006 23.06 23.09 22.78 23.03 4,344,591 -0.05(-0.21%)
Mar 14, 2006 22.79 23.14 22.69 23.08 4,454,655 +0.32(+1.41%)
Mar 13, 2006 22.79 22.84 22.64 22.76 3,533,481 -0.02(-0.11%)
Mar 10, 2006 22.50 22.98 22.46 22.78 6,513,965 +0.33(+1.46%)
Mar 09, 2006 22.66 22.78 22.40 22.46 3,527,393 -0.18(-0.80%)
Mar 08, 2006 22.61 22.79 22.06 22.64 7,444,149 +0.09(+0.38%)
Mar 07, 2006 22.61 22.61 22.31 22.55 8,412,563 +0.02(+0.07%)
Mar 06, 2006 23.31 23.37 22.51 22.53 5,655,128 -0.88(-3.77%)
Mar 03, 2006 23.21 23.58 23.10 23.42 6,713,395 +0.21(+0.88%)
Mar 02, 2006 22.98 23.27 22.78 23.21 5,177,617 +0.03(+0.12%)
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.