Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.34 18.55 18.17 18.28 780,752,384 -2.35(-11.38%)
Apr 27, 2006 20.42 20.92 20.40 20.63 130,264,160 +0.11(+0.55%)
Apr 26, 2006 20.50 20.61 20.44 20.52 51,765,880 -0.03(-0.15%)
Apr 25, 2006 20.51 20.60 20.46 20.55 65,007,700 -0.02(-0.11%)
Apr 24, 2006 20.49 20.63 20.43 20.57 55,899,324 +0.02(+0.07%)
Apr 21, 2006 20.57 20.74 20.44 20.55 77,309,368 +0.09(+0.44%)
Apr 20, 2006 20.48 20.58 20.21 20.46 60,807,040 +0.00(+0.00%)
Apr 19, 2006 20.52 20.58 20.41 20.46 59,587,072 -0.14(-0.70%)
Apr 18, 2006 20.40 20.82 20.30 20.61 74,330,968 +0.29(+1.42%)
Apr 17, 2006 20.46 20.48 20.24 20.32 47,283,172 -0.17(-0.85%)
Apr 13, 2006 20.50 20.59 20.44 20.49 37,196,452 -0.10(-0.48%)
Apr 12, 2006 20.54 20.59 20.42 20.59 42,511,628 +0.05(+0.26%)
Apr 11, 2006 20.66 20.68 20.44 20.54 56,737,020 -0.12(-0.59%)
Apr 10, 2006 20.61 20.77 20.59 20.66 52,119,040 +0.03(+0.15%)
Apr 07, 2006 20.90 20.99 20.61 20.63 62,416,724 -0.23(-1.12%)
Apr 06, 2006 20.94 20.99 20.72 20.86 68,535,656 -0.14(-0.65%)
Apr 05, 2006 21.11 21.15 20.93 21.00 54,889,328 +0.08(+0.36%)
Apr 04, 2006 20.93 21.05 20.80 20.93 60,061,116 +0.06(+0.29%)
Apr 03, 2006 20.95 20.99 20.77 20.86 74,576,320 +0.26(+1.29%)
Mar 31, 2006 20.67 20.85 20.60 20.60 82,064,024 -0.02(-0.07%)
Mar 30, 2006 20.46 20.74 20.44 20.61 72,136,720 +0.16(+0.78%)
Mar 29, 2006 20.40 20.59 20.38 20.46 70,205,880 +0.09(+0.45%)
Mar 28, 2006 20.45 20.60 20.30 20.36 77,299,464 -0.08(-0.41%)
Mar 27, 2006 20.45 20.67 20.44 20.45 79,132,984 +0.00(+0.00%)
Mar 24, 2006 20.22 20.60 20.15 20.45 91,357,152 +0.12(+0.60%)
Mar 23, 2006 20.50 20.52 20.18 20.33 97,474,352 -0.23(-1.11%)
Mar 22, 2006 20.50 20.82 20.29 20.55 192,887,840 -0.45(-2.13%)
Mar 21, 2006 21.17 21.36 20.96 21.00 95,885,680 -0.11(-0.54%)
Mar 20, 2006 20.44 21.19 20.95 21.11 88,624,248 +0.30(+1.42%)
Mar 17, 2006 20.73 20.94 20.65 20.82 159,320,800 +0.17(+0.84%)
Mar 16, 2006 20.70 20.80 20.61 20.65 97,473,728 -0.07(-0.33%)
Mar 15, 2006 20.59 20.78 20.45 20.71 75,498,072 +0.10(+0.48%)
Mar 14, 2006 20.47 20.73 20.43 20.61 52,833,092 +0.09(+0.44%)
Mar 13, 2006 20.58 20.66 20.40 20.52 53,288,344 -0.05(-0.22%)
Mar 10, 2006 20.49 20.61 20.35 20.57 54,550,472 +0.13(+0.63%)
Mar 09, 2006 20.65 20.76 20.44 20.44 59,944,824 -0.19(-0.92%)
Mar 08, 2006 20.43 20.82 20.42 20.63 76,014,392 +0.14(+0.70%)
Mar 07, 2006 20.36 20.52 20.30 20.49 68,200,032 +0.10(+0.48%)
Mar 06, 2006 20.38 20.55 20.31 20.39 59,438,888 +0.00(+0.00%)
Mar 03, 2006 20.30 20.56 20.24 20.39 59,749,412 -0.03(-0.15%)
Mar 02, 2006 20.46 20.52 20.36 20.42 55,280,376 -0.13(-0.63%)
Mar 01, 2006 20.43 20.59 20.40 20.55 70,098,024 +0.20(+1.00%)
Feb 28, 2006 20.48 20.67 20.34 20.34 85,905,856 -0.14(-0.67%)
Feb 27, 2006 20.25 20.64 20.19 20.48 67,821,048 +0.32(+1.58%)
Feb 24, 2006 20.13 20.24 20.08 20.16 59,117,468 -0.02(-0.11%)
Feb 23, 2006 20.24 20.36 20.09 20.18 62,568,108 -0.05(-0.22%)
Feb 22, 2006 20.08 20.33 20.04 20.23 56,858,248 +0.14(+0.68%)
Feb 21, 2006 20.23 20.23 19.94 20.09 66,330,292 -0.12(-0.60%)
Feb 17, 2006 20.24 20.30 20.11 20.21 54,825,432 -0.08(-0.41%)
Feb 16, 2006 20.33 20.37 20.12 20.30 65,396,164 -0.05(-0.26%)
Feb 15, 2006 20.14 20.39 20.06 20.35 82,964,688 +0.17(+0.86%)
Feb 14, 2006 19.99 20.20 19.95 20.18 77,185,072 +0.20(+0.99%)
Feb 13, 2006 20.16 20.21 19.94 19.98 61,695,068 -0.23(-1.12%)
Feb 10, 2006 20.15 20.36 20.07 20.21 68,852,816 +0.02(+0.11%)
Feb 09, 2006 20.41 20.46 20.18 20.18 69,824,656 -0.19(-0.93%)
Feb 08, 2006 20.45 20.50 20.22 20.37 68,417,144 -0.02(-0.11%)
Feb 07, 2006 20.40 20.55 20.30 20.40 95,325,216 -0.17(-0.85%)
Feb 06, 2006 20.83 20.85 20.51 20.57 79,483,576 -0.28(-1.34%)
Feb 03, 2006 20.80 20.97 20.70 20.85 99,097,088 -0.11(-0.51%)
Feb 02, 2006 21.18 21.19 20.86 20.96 72,746,032 -0.27(-1.28%)
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.