Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.70 15.09 14.50 15.02 3,450,292 +0.32(+2.20%)
May 30, 2006 15.18 15.28 14.66 14.70 1,381,295 -0.28(-1.84%)
May 26, 2006 14.73 15.21 14.61 14.98 1,105,435 +0.27(+1.84%)
May 25, 2006 14.24 14.80 14.03 14.70 1,482,468 +0.62(+4.39%)
May 24, 2006 14.03 14.51 13.72 14.09 1,907,562 +0.15(+1.09%)
May 23, 2006 13.79 14.35 13.77 13.93 1,643,692 +0.53(+3.94%)
May 22, 2006 13.07 13.58 12.96 13.41 1,530,845 -0.69(-4.89%)
May 19, 2006 14.24 14.41 13.60 14.10 1,754,436 -0.14(-1.00%)
May 18, 2006 14.38 14.62 14.22 14.24 848,191 -0.16(-1.12%)
May 17, 2006 14.85 15.03 14.30 14.40 932,852 -0.45(-3.04%)
May 16, 2006 14.50 15.00 14.49 14.85 1,236,266 +0.43(+2.97%)
May 15, 2006 15.25 15.25 14.26 14.42 1,390,865 -0.83(-5.42%)
May 12, 2006 15.96 16.00 15.20 15.25 1,043,070 -0.80(-5.00%)
May 11, 2006 16.05 16.46 16.02 16.05 1,282,120 +0.23(+1.44%)
May 10, 2006 15.81 15.95 15.47 15.83 1,026,032 -0.04(-0.24%)
May 09, 2006 15.50 15.89 15.50 15.86 787,718 +0.27(+1.74%)
May 08, 2006 15.64 15.65 15.28 15.59 721,251 -0.05(-0.30%)
May 05, 2006 15.52 15.74 15.52 15.64 712,733 +0.20(+1.32%)
May 04, 2006 15.69 15.82 15.14 15.44 1,065,260 -0.25(-1.61%)
May 03, 2006 16.06 16.06 15.53 15.69 891,310 -0.37(-2.31%)
May 02, 2006 15.86 16.28 15.79 16.06 1,057,373 +0.49(+3.15%)
May 01, 2006 15.92 15.92 15.50 15.57 991,116 +0.07(+0.46%)
Apr 28, 2006 15.28 15.77 15.28 15.50 1,046,751 +0.29(+1.94%)
Apr 27, 2006 15.74 15.81 15.12 15.20 1,570,599 -0.78(-4.91%)
Apr 26, 2006 16.60 16.74 15.96 15.99 984,070 -0.53(-3.22%)
Apr 25, 2006 17.02 17.02 16.12 16.52 1,024,455 -0.06(-0.37%)
Apr 24, 2006 16.88 16.89 16.29 16.58 897,305 -0.29(-1.75%)
Apr 21, 2006 16.76 16.97 16.64 16.88 955,674 +0.36(+2.16%)
Apr 20, 2006 17.21 17.21 16.25 16.52 2,207,400 -0.88(-5.05%)
Apr 19, 2006 16.76 17.40 16.59 17.40 769,734 +0.39(+2.26%)
Apr 18, 2006 16.64 17.10 16.77 17.02 575,907 +0.39(+2.32%)
Apr 17, 2006 16.28 16.64 16.23 16.63 620,289 +0.58(+3.61%)
Apr 13, 2006 16.07 16.17 15.75 16.05 596,415 -0.02(-0.15%)
Apr 12, 2006 16.33 16.47 16.05 16.07 653,312 -0.18(-1.08%)
Apr 11, 2006 15.89 16.37 15.83 16.25 1,472,056 +0.44(+2.80%)
Apr 10, 2006 15.67 15.97 15.63 15.81 504,813 +0.34(+2.18%)
Apr 07, 2006 15.61 15.76 15.27 15.47 482,096 -0.13(-0.85%)
Apr 06, 2006 15.56 15.74 15.50 15.60 635,118 +0.04(+0.28%)
Apr 05, 2006 15.31 15.72 15.27 15.56 676,554 +0.14(+0.89%)
Apr 04, 2006 15.23 15.47 15.05 15.42 517,012 +0.22(+1.47%)
Apr 03, 2006 15.36 15.57 15.13 15.20 724,722 +0.14(+0.95%)
Mar 31, 2006 15.47 15.52 15.01 15.06 1,157,179 -0.31(-2.01%)
Mar 30, 2006 15.45 15.49 15.18 15.37 759,533 +0.04(+0.28%)
Mar 29, 2006 15.07 15.44 14.98 15.32 941,897 +0.20(+1.32%)
Mar 28, 2006 14.90 15.28 14.86 15.12 1,122,262 +0.42(+2.88%)
Mar 27, 2006 14.51 14.74 14.26 14.70 1,207,134 +0.21(+1.48%)
Mar 24, 2006 13.79 14.49 13.74 14.49 1,854,347 +0.70(+5.11%)
Mar 23, 2006 13.61 13.92 13.61 13.78 1,168,747 +0.24(+1.75%)
Mar 22, 2006 13.29 13.76 13.25 13.54 1,322,505 +0.29(+2.22%)
Mar 21, 2006 13.41 13.54 13.20 13.25 871,538 -0.16(-1.17%)
Mar 20, 2006 13.72 13.78 13.32 13.41 953,571 -0.31(-2.29%)
Mar 17, 2006 13.67 13.80 13.50 13.72 903,300 +0.12(+0.87%)
Mar 16, 2006 13.53 13.66 13.21 13.60 1,113,954 +0.14(+1.06%)
Mar 15, 2006 13.43 13.64 13.32 13.46 917,603 +0.03(+0.25%)
Mar 14, 2006 13.19 13.59 13.10 13.43 553,822 +0.33(+2.50%)
Mar 13, 2006 12.81 13.19 12.78 13.10 1,167,275 +0.38(+2.95%)
Mar 10, 2006 12.59 13.00 12.46 12.72 854,080 +0.04(+0.30%)
Mar 09, 2006 12.84 12.98 12.68 12.68 552,770 -0.08(-0.60%)
Mar 08, 2006 12.42 12.80 12.25 12.76 776,045 +0.15(+1.17%)
Mar 07, 2006 13.09 13.12 12.51 12.61 1,124,261 -0.52(-3.98%)
Mar 06, 2006 13.76 13.76 13.09 13.14 853,870 -0.60(-4.39%)
Mar 03, 2006 13.66 13.82 13.59 13.74 956,200 +0.06(+0.45%)
Mar 02, 2006 13.59 13.83 13.48 13.68 1,076,198 +0.09(+0.66%)
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.