Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.82 17.90 17.64 17.64 96,533,512 -0.13(-0.73%)
Jun 29, 2006 17.66 17.89 17.58 17.77 160,360,752 +0.23(+1.34%)
Jun 28, 2006 17.38 17.60 17.34 17.53 95,004,184 +0.23(+1.31%)
Jun 27, 2006 17.33 17.53 17.29 17.31 111,955,072 +0.03(+0.18%)
Jun 26, 2006 17.15 17.33 17.13 17.28 70,856,520 +0.24(+1.42%)
Jun 23, 2006 17.30 17.31 17.03 17.03 79,952,752 -0.29(-1.66%)
Jun 22, 2006 17.46 17.54 17.25 17.32 107,062,536 -0.15(-0.87%)
Jun 21, 2006 17.12 17.53 17.06 17.47 124,699,104 +0.39(+2.31%)
Jun 20, 2006 17.06 17.23 17.03 17.08 119,675,936 +0.01(+0.04%)
Jun 19, 2006 16.76 17.11 16.75 17.07 171,226,800 +0.34(+2.04%)
Jun 16, 2006 16.58 16.87 16.50 16.73 194,836,624 +0.02(+0.14%)
Jun 15, 2006 16.66 16.75 16.50 16.71 160,666,928 +0.14(+0.87%)
Jun 14, 2006 16.35 16.61 16.32 16.56 113,705,304 +0.28(+1.72%)
Jun 13, 2006 16.45 16.68 16.25 16.28 149,489,984 -0.15(-0.92%)
Jun 12, 2006 16.63 16.73 16.43 16.44 98,174,504 -0.16(-0.96%)
Jun 09, 2006 16.77 16.80 16.57 16.60 69,444,856 -0.14(-0.86%)
Jun 08, 2006 16.68 16.81 16.63 16.74 137,534,480 +0.05(+0.32%)
Jun 07, 2006 16.77 16.95 16.66 16.69 97,518,968 -0.07(-0.41%)
Jun 06, 2006 17.07 17.08 16.64 16.75 167,224,960 -0.28(-1.64%)
Jun 05, 2006 17.20 17.21 17.03 17.03 84,427,704 -0.20(-1.14%)
Jun 02, 2006 17.30 17.41 17.16 17.23 97,658,976 -0.05(-0.26%)
Jun 01, 2006 17.22 17.29 17.13 17.28 105,982,320 +0.13(+0.75%)
May 31, 2006 17.61 17.68 17.15 17.15 159,088,944 -0.38(-2.16%)
May 30, 2006 17.83 17.99 17.52 17.53 69,342,144 -0.43(-2.40%)
May 26, 2006 18.00 18.08 17.84 17.96 61,902,216 -0.02(-0.08%)
May 25, 2006 17.84 18.11 17.82 17.97 109,702,408 +0.18(+1.02%)
May 24, 2006 17.41 17.82 17.40 17.79 141,819,792 +0.54(+3.12%)
May 23, 2006 17.49 17.70 17.24 17.25 105,669,992 -0.07(-0.39%)
May 22, 2006 17.02 17.43 17.00 17.32 115,345,368 +0.24(+1.42%)
May 19, 2006 17.22 17.34 17.05 17.08 132,184,208 -0.20(-1.18%)
May 18, 2006 17.29 17.52 17.23 17.28 126,111,568 +0.08(+0.44%)
May 17, 2006 17.33 17.47 17.21 17.21 130,236,280 -0.21(-1.22%)
May 16, 2006 17.53 18.17 17.34 17.42 108,454,912 -0.11(-0.60%)
May 15, 2006 17.49 17.59 17.44 17.53 92,601,712 -0.02(-0.09%)
May 12, 2006 17.52 17.69 17.45 17.54 109,810,960 -0.04(-0.22%)
May 11, 2006 17.95 18.01 17.53 17.58 122,736,024 -0.42(-2.31%)
May 10, 2006 17.92 18.01 17.86 18.00 102,005,048 +0.11(+0.64%)
May 09, 2006 17.98 18.17 17.78 17.88 99,588,848 -0.08(-0.46%)
May 08, 2006 18.06 18.93 17.80 17.97 106,586,880 -0.05(-0.29%)
May 05, 2006 17.91 18.13 17.81 18.02 173,833,728 +0.27(+1.54%)
May 04, 2006 17.68 17.92 17.52 17.75 226,215,792 +0.20(+1.17%)
May 03, 2006 18.16 18.18 17.53 17.54 279,437,696 -0.64(-3.50%)
May 02, 2006 18.54 18.93 18.09 18.18 251,700,704 -0.21(-1.15%)
May 01, 2006 18.42 18.93 18.24 18.39 231,168,048 +0.11(+0.58%)
Apr 28, 2006 18.34 18.55 18.17 18.28 780,735,360 -2.35(-11.38%)
Apr 27, 2006 20.42 20.92 20.40 20.63 130,261,320 +0.11(+0.55%)
Apr 26, 2006 20.50 20.62 20.44 20.52 51,764,752 -0.03(-0.15%)
Apr 25, 2006 20.51 20.60 20.46 20.55 65,006,284 -0.02(-0.11%)
Apr 24, 2006 20.49 20.63 20.43 20.57 55,898,108 +0.02(+0.07%)
Apr 21, 2006 20.57 20.74 20.44 20.55 77,307,680 +0.09(+0.44%)
Apr 20, 2006 20.48 20.59 20.21 20.46 60,805,716 +0.00(+0.00%)
Apr 19, 2006 20.52 20.59 20.41 20.46 59,585,772 -0.14(-0.70%)
Apr 18, 2006 20.40 20.82 20.30 20.61 74,329,352 +0.29(+1.42%)
Apr 17, 2006 20.46 20.48 20.24 20.32 47,282,140 -0.17(-0.85%)
Apr 13, 2006 20.50 20.59 20.44 20.49 37,195,640 -0.10(-0.48%)
Apr 12, 2006 20.54 20.59 20.42 20.59 42,510,700 +0.05(+0.26%)
Apr 11, 2006 20.66 20.68 20.44 20.54 56,735,784 -0.12(-0.59%)
Apr 10, 2006 20.62 20.77 20.59 20.66 52,117,904 +0.03(+0.15%)
Apr 07, 2006 20.90 20.99 20.62 20.63 62,415,364 -0.23(-1.12%)
Apr 06, 2006 20.94 20.99 20.72 20.87 68,534,160 -0.14(-0.65%)
Apr 05, 2006 21.11 21.15 20.93 21.00 54,888,132 +0.08(+0.36%)
Apr 04, 2006 20.93 21.05 20.80 20.93 60,059,804 +0.06(+0.29%)
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.