Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.83 20.93 19.71 20.93 7,395,418 +1.11(+5.62%)
Jun 29, 2006 18.61 19.82 18.61 19.82 3,350,361 +1.39(+7.55%)
Jun 28, 2006 18.23 18.52 17.88 18.42 2,479,224 +0.20(+1.09%)
Jun 27, 2006 18.50 18.88 18.14 18.23 1,160,635 -0.44(-2.34%)
Jun 26, 2006 18.27 18.76 18.13 18.66 1,789,307 +0.39(+2.13%)
Jun 23, 2006 17.78 18.59 17.54 18.27 1,407,124 +0.49(+2.77%)
Jun 22, 2006 17.94 17.94 17.48 17.78 1,273,064 -0.27(-1.50%)
Jun 21, 2006 17.43 18.14 17.32 18.05 1,390,523 +0.62(+3.56%)
Jun 20, 2006 17.14 17.63 16.87 17.43 1,726,176 +0.24(+1.39%)
Jun 19, 2006 17.54 17.55 17.06 17.19 1,309,534 -0.27(-1.55%)
Jun 16, 2006 17.69 17.74 17.16 17.46 2,522,234 -0.23(-1.30%)
Jun 15, 2006 16.74 17.75 16.74 17.69 2,825,440 +0.99(+5.90%)
Jun 14, 2006 16.55 16.98 16.51 16.71 2,754,638 +0.08(+0.48%)
Jun 13, 2006 17.04 17.22 16.61 16.63 2,688,991 -0.41(-2.43%)
Jun 12, 2006 17.48 17.49 17.02 17.04 2,484,003 -0.46(-2.63%)
Jun 09, 2006 17.45 17.94 17.22 17.50 1,587,086 +0.12(+0.69%)
Jun 08, 2006 17.37 17.52 16.56 17.38 4,779,241 -0.06(-0.32%)
Jun 07, 2006 17.95 18.42 17.41 17.44 2,376,604 -0.51(-2.84%)
Jun 06, 2006 18.50 18.58 17.87 17.95 2,840,657 -0.55(-2.97%)
Jun 05, 2006 18.96 19.26 18.44 18.50 2,187,839 -0.55(-2.88%)
Jun 02, 2006 20.12 20.12 18.86 19.04 3,503,410 -1.04(-5.19%)
Jun 01, 2006 19.45 20.09 19.06 20.09 2,703,202 +0.64(+3.27%)
May 31, 2006 19.09 19.52 18.81 19.45 1,653,612 +0.39(+2.04%)
May 30, 2006 19.89 19.89 19.00 19.06 1,608,087 -0.99(-4.92%)
May 26, 2006 19.66 20.52 19.52 20.05 2,441,874 +0.56(+2.86%)
May 25, 2006 19.87 19.87 19.00 19.49 1,588,469 -0.04(-0.20%)
May 24, 2006 18.83 19.77 18.45 19.53 3,550,067 +0.71(+3.76%)
May 23, 2006 19.08 19.66 18.81 18.82 1,624,813 -0.13(-0.67%)
May 22, 2006 18.73 19.08 18.59 18.95 1,931,038 +0.13(+0.68%)
May 19, 2006 18.89 19.21 18.30 18.82 3,812,779 -0.06(-0.30%)
May 18, 2006 19.50 19.76 18.82 18.88 1,340,471 -0.52(-2.66%)
May 17, 2006 19.98 20.19 19.30 19.39 1,824,645 -0.84(-4.17%)
May 16, 2006 20.01 20.58 19.86 20.24 2,153,884 +0.17(+0.83%)
May 15, 2006 19.74 20.13 19.32 20.07 3,335,395 +0.02(+0.12%)
May 12, 2006 20.71 20.71 19.74 20.05 4,184,524 -1.47(-6.84%)
May 11, 2006 21.93 22.20 21.49 21.52 1,743,782 -0.45(-2.06%)
May 10, 2006 22.39 22.44 21.74 21.97 2,910,454 -0.59(-2.61%)
May 09, 2006 22.69 22.81 22.28 22.56 1,972,287 -0.13(-0.56%)
May 08, 2006 21.55 22.71 21.33 22.69 3,444,303 +1.02(+4.70%)
May 05, 2006 21.71 21.87 21.58 21.67 2,543,990 -0.02(-0.07%)
May 04, 2006 21.47 21.97 21.45 21.68 3,384,442 +0.21(+1.00%)
May 03, 2006 21.91 22.04 21.29 21.47 3,339,420 -0.45(-2.03%)
May 02, 2006 21.47 22.26 21.31 21.91 6,636,711 +0.99(+4.75%)
May 01, 2006 19.48 22.11 19.48 20.92 11,172,734 +2.10(+11.15%)
Apr 28, 2006 18.81 19.24 18.77 18.82 2,945,918 -0.10(-0.55%)
Apr 27, 2006 19.22 19.22 18.58 18.93 3,306,471 +0.02(+0.08%)
Apr 26, 2006 18.55 19.08 18.54 18.91 1,806,913 +0.29(+1.58%)
Apr 25, 2006 18.62 18.81 18.40 18.61 1,437,683 -0.01(-0.04%)
Apr 24, 2006 18.61 18.69 18.43 18.62 915,781 -0.02(-0.09%)
Apr 21, 2006 18.62 18.88 18.46 18.64 1,612,363 +0.01(+0.04%)
Apr 20, 2006 19.08 19.09 18.30 18.63 2,477,338 -0.61(-3.18%)
Apr 19, 2006 18.49 19.43 18.48 19.24 4,564,947 +0.72(+3.91%)
Apr 18, 2006 18.22 18.55 18.12 18.52 2,777,274 +0.31(+1.70%)
Apr 17, 2006 17.99 18.21 17.96 18.21 1,175,097 +0.21(+1.19%)
Apr 13, 2006 17.86 18.24 17.62 17.99 1,264,386 +0.14(+0.76%)
Apr 12, 2006 17.46 18.11 17.44 17.86 3,021,374 +0.48(+2.74%)
Apr 11, 2006 17.07 17.90 17.00 17.38 3,445,687 +0.38(+2.25%)
Apr 10, 2006 17.09 17.19 16.93 17.00 1,623,179 -0.09(-0.51%)
Apr 07, 2006 17.22 17.33 16.95 17.09 2,123,325 -0.06(-0.37%)
Apr 06, 2006 17.03 17.19 16.78 17.15 1,377,947 +0.12(+0.70%)
Apr 05, 2006 16.68 17.10 16.55 17.03 1,694,484 +0.35(+2.10%)
Apr 04, 2006 16.18 16.77 16.17 16.68 1,899,221 +0.25(+1.55%)
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.