Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.13 19.56 18.84 19.48 1,650,722 +0.39(+2.04%)
May 30, 2006 19.92 19.92 19.04 19.09 1,605,277 -0.99(-4.92%)
May 26, 2006 19.70 20.56 19.56 20.08 2,437,605 +0.56(+2.86%)
May 25, 2006 19.91 19.91 19.04 19.52 1,585,692 -0.04(-0.20%)
May 24, 2006 18.86 19.80 18.48 19.56 3,543,862 +0.71(+3.76%)
May 23, 2006 19.11 19.70 18.84 18.85 1,621,973 -0.13(-0.67%)
May 22, 2006 18.76 19.12 18.62 18.98 1,927,663 +0.13(+0.68%)
May 19, 2006 18.92 19.24 18.33 18.85 3,806,115 -0.06(-0.29%)
May 18, 2006 19.53 19.79 18.85 18.91 1,338,128 -0.52(-2.67%)
May 17, 2006 20.02 20.22 19.33 19.43 1,821,456 -0.84(-4.17%)
May 16, 2006 20.05 20.61 19.89 20.27 2,150,119 +0.17(+0.83%)
May 15, 2006 19.77 20.16 19.36 20.11 3,329,566 +0.02(+0.12%)
May 12, 2006 20.75 20.75 19.77 20.08 4,177,210 -1.47(-6.84%)
May 11, 2006 21.97 22.24 21.52 21.55 1,740,734 -0.45(-2.06%)
May 10, 2006 22.43 22.48 21.78 22.01 2,905,367 -0.59(-2.61%)
May 09, 2006 22.73 22.85 22.32 22.60 1,968,840 -0.13(-0.56%)
May 08, 2006 21.59 22.75 21.37 22.73 3,438,283 +1.02(+4.70%)
May 05, 2006 21.75 21.91 21.62 21.71 2,539,544 -0.02(-0.07%)
May 04, 2006 21.51 22.01 21.48 21.72 3,378,526 +0.22(+1.00%)
May 03, 2006 21.95 22.08 21.32 21.51 3,333,583 -0.45(-2.03%)
May 02, 2006 21.51 22.30 21.35 21.95 6,625,110 +1.00(+4.75%)
May 01, 2006 19.52 22.14 19.52 20.96 11,153,205 +2.10(+11.15%)
Apr 28, 2006 18.85 19.28 18.80 18.85 2,940,769 -0.10(-0.55%)
Apr 27, 2006 19.25 19.25 18.62 18.96 3,300,691 +0.02(+0.08%)
Apr 26, 2006 18.58 19.11 18.57 18.94 1,803,755 +0.29(+1.58%)
Apr 25, 2006 18.66 18.84 18.43 18.65 1,435,170 -0.01(-0.04%)
Apr 24, 2006 18.64 18.72 18.46 18.66 914,180 -0.02(-0.09%)
Apr 21, 2006 18.66 18.91 18.49 18.67 1,609,545 +0.01(+0.04%)
Apr 20, 2006 19.12 19.13 18.34 18.66 2,473,008 -0.61(-3.18%)
Apr 19, 2006 18.52 19.47 18.51 19.28 4,556,968 +0.72(+3.91%)
Apr 18, 2006 18.25 18.58 18.15 18.55 2,772,420 +0.31(+1.70%)
Apr 17, 2006 18.03 18.24 17.99 18.24 1,173,043 +0.21(+1.19%)
Apr 13, 2006 17.89 18.27 17.65 18.03 1,262,176 +0.14(+0.76%)
Apr 12, 2006 17.49 18.15 17.47 17.89 3,016,093 +0.48(+2.74%)
Apr 11, 2006 17.10 17.93 17.03 17.41 3,439,664 +0.38(+2.24%)
Apr 10, 2006 17.12 17.22 16.96 17.03 1,620,341 -0.09(-0.51%)
Apr 07, 2006 17.25 17.36 16.97 17.12 2,119,613 -0.06(-0.37%)
Apr 06, 2006 17.06 17.22 16.81 17.18 1,375,539 +0.12(+0.70%)
Apr 05, 2006 16.71 17.13 16.58 17.06 1,691,523 +0.35(+2.10%)
Apr 04, 2006 16.21 16.80 16.19 16.71 1,895,901 +0.25(+1.55%)
Apr 03, 2006 16.72 16.89 16.39 16.46 2,407,476 -0.06(-0.39%)
Mar 31, 2006 16.69 16.76 16.50 16.52 2,134,552 -0.10(-0.57%)
Mar 30, 2006 16.65 16.73 16.46 16.62 1,810,785 +0.05(+0.29%)
Mar 29, 2006 16.62 16.74 16.10 16.57 2,332,278 +0.35(+2.16%)
Mar 28, 2006 16.70 16.70 16.16 16.22 1,318,920 -0.50(-3.00%)
Mar 27, 2006 16.06 16.81 15.99 16.72 2,384,879 +0.65(+4.07%)
Mar 24, 2006 16.00 16.07 15.82 16.07 850,783 +0.08(+0.50%)
Mar 23, 2006 15.93 16.06 15.81 15.99 653,434 +0.01(+0.05%)
Mar 22, 2006 15.51 15.99 15.51 15.98 1,236,441 +0.47(+3.03%)
Mar 21, 2006 15.94 15.96 15.50 15.51 1,274,354 -0.44(-2.75%)
Mar 20, 2006 16.05 16.08 15.85 15.95 1,186,350 -0.10(-0.65%)
Mar 17, 2006 15.82 16.07 15.80 16.05 1,924,775 +0.23(+1.46%)
Mar 16, 2006 15.93 16.03 15.77 15.82 1,267,951 -0.03(-0.20%)
Mar 15, 2006 15.48 15.98 15.48 15.85 1,522,923 +0.37(+2.42%)
Mar 14, 2006 15.14 15.55 15.13 15.48 1,436,300 +0.24(+1.57%)
Mar 13, 2006 15.17 15.34 15.05 15.24 1,135,005 +0.15(+1.00%)
Mar 10, 2006 14.82 15.14 14.59 15.09 2,206,612 +0.34(+2.32%)
Mar 09, 2006 14.55 15.02 14.51 14.74 2,391,030 +0.19(+1.31%)
Mar 08, 2006 14.80 14.85 14.33 14.55 2,913,652 -0.34(-2.30%)
Mar 07, 2006 15.16 15.20 14.79 14.90 1,210,580 -0.28(-1.84%)
Mar 06, 2006 15.53 15.58 15.10 15.17 626,694 -0.28(-1.80%)
Mar 03, 2006 15.47 15.54 15.30 15.45 1,446,720 -0.01(-0.05%)
Mar 02, 2006 15.68 15.68 15.21 15.46 1,536,983 -0.19(-1.22%)
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.