Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.03 21.03 20.56 20.65 1,114,649 -0.39(-1.87%)
Apr 27, 2006 21.22 21.31 20.82 21.04 1,202,588 -0.27(-1.27%)
Apr 26, 2006 21.50 21.51 20.85 21.31 1,935,097 -0.22(-1.04%)
Apr 25, 2006 20.80 21.92 20.35 21.54 5,029,562 -0.91(-4.04%)
Apr 24, 2006 22.58 22.65 22.15 22.44 990,442 -0.17(-0.74%)
Apr 21, 2006 22.60 22.64 22.20 22.61 836,816 +0.27(+1.21%)
Apr 20, 2006 22.41 22.46 22.00 22.34 491,477 -0.07(-0.33%)
Apr 19, 2006 22.33 22.43 22.02 22.41 630,447 +0.08(+0.38%)
Apr 18, 2006 21.95 22.38 21.84 22.33 758,719 +0.43(+1.96%)
Apr 17, 2006 21.97 22.01 21.52 21.90 804,935 -0.12(-0.55%)
Apr 13, 2006 21.91 22.20 21.64 22.02 432,422 +0.11(+0.51%)
Apr 12, 2006 21.60 21.95 21.45 21.91 590,114 +0.31(+1.43%)
Apr 11, 2006 22.02 22.30 21.51 21.60 786,534 -0.42(-1.91%)
Apr 10, 2006 21.73 22.06 21.69 22.02 1,062,014 +0.46(+2.12%)
Apr 07, 2006 21.43 21.78 21.40 21.56 1,227,408 +0.23(+1.10%)
Apr 06, 2006 20.66 21.36 20.65 21.33 1,733,970 +0.59(+2.84%)
Apr 05, 2006 20.47 20.85 20.37 20.74 649,383 +0.19(+0.91%)
Apr 04, 2006 20.54 20.66 20.38 20.55 446,116 +0.09(+0.46%)
Apr 03, 2006 20.56 20.86 20.20 20.46 835,425 -0.07(-0.36%)
Mar 31, 2006 20.38 20.54 20.11 20.54 780,543 +0.13(+0.64%)
Mar 30, 2006 20.57 20.75 20.29 20.41 678,482 -0.14(-0.68%)
Mar 29, 2006 20.24 20.71 20.11 20.55 903,680 +0.31(+1.52%)
Mar 28, 2006 20.12 20.38 20.10 20.24 755,616 +0.05(+0.23%)
Mar 27, 2006 20.08 20.25 19.81 20.19 762,677 +0.10(+0.51%)
Mar 24, 2006 19.66 20.15 19.59 20.09 1,383,710 +0.41(+2.09%)
Mar 23, 2006 19.68 19.84 19.54 19.68 862,919 +0.08(+0.43%)
Mar 22, 2006 19.63 19.68 19.40 19.59 1,084,801 -0.05(-0.24%)
Mar 21, 2006 19.45 19.79 19.26 19.64 1,114,970 +0.18(+0.91%)
Mar 20, 2006 19.64 19.86 19.24 19.46 1,306,147 -0.12(-0.62%)
Mar 17, 2006 19.50 19.68 19.24 19.58 1,513,158 +0.11(+0.58%)
Mar 16, 2006 19.32 19.61 19.27 19.47 1,024,142 +0.15(+0.77%)
Mar 15, 2006 18.99 19.40 18.88 19.32 1,083,517 +0.32(+1.67%)
Mar 14, 2006 18.83 19.15 18.77 19.00 882,604 +0.13(+0.69%)
Mar 13, 2006 18.83 19.10 18.79 18.87 1,931,459 +0.07(+0.40%)
Mar 10, 2006 18.55 18.96 18.46 18.80 11,105,733 -0.14(-0.74%)
Mar 09, 2006 19.77 19.81 18.86 18.94 1,226,873 -0.87(-4.39%)
Mar 08, 2006 20.10 20.11 19.48 19.81 605,092 -0.41(-2.03%)
Mar 07, 2006 20.70 20.74 19.99 20.22 909,136 -0.59(-2.83%)
Mar 06, 2006 20.89 20.96 20.78 20.81 702,981 -0.22(-1.07%)
Mar 03, 2006 20.07 21.16 20.05 21.03 1,174,559 +0.61(+2.97%)
Mar 02, 2006 20.33 20.43 20.19 20.42 781,185 +0.09(+0.46%)
Mar 01, 2006 19.92 20.41 19.44 20.33 1,332,358 +0.21(+1.07%)
Feb 28, 2006 20.77 20.73 19.90 20.12 749,411 -0.65(-3.15%)
Feb 27, 2006 20.44 20.86 20.33 20.77 622,102 +0.30(+1.46%)
Feb 24, 2006 20.72 20.72 19.84 20.47 375,508 -0.21(-1.04%)
Feb 23, 2006 20.85 20.85 20.42 20.69 736,787 -0.25(-1.21%)
Feb 22, 2006 20.98 21.22 20.84 20.94 408,458 +0.00(+0.00%)
Feb 21, 2006 21.50 21.50 20.88 20.94 838,955 -0.59(-2.74%)
Feb 17, 2006 21.36 21.70 20.30 21.53 839,276 +0.34(+1.59%)
Feb 16, 2006 21.04 21.30 20.94 21.19 642,322 +0.25(+1.21%)
Feb 15, 2006 20.57 20.94 20.46 20.94 483,560 +0.30(+1.45%)
Feb 14, 2006 20.14 20.70 19.90 20.64 608,729 +0.53(+2.65%)
Feb 13, 2006 20.38 20.39 19.97 20.11 630,340 -0.30(-1.47%)
Feb 10, 2006 20.36 20.56 19.72 20.41 713,679 +0.06(+0.28%)
Feb 09, 2006 20.56 20.61 20.14 20.35 591,077 -0.23(-1.14%)
Feb 08, 2006 20.58 20.80 20.10 20.58 952,143 +0.02(+0.09%)
Feb 07, 2006 20.94 21.19 20.52 20.56 1,240,139 -0.35(-1.65%)
Feb 06, 2006 21.41 21.41 20.60 20.91 1,980,671 -0.12(-0.58%)
Feb 03, 2006 21.50 21.50 20.38 21.03 6,932,243 +1.50(+7.71%)
Feb 02, 2006 19.77 20.41 19.42 19.53 1,810,248 -0.10(-0.52%)
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.