Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.67 17.87 17.50 17.61 810,582,080 -2.26(-11.38%)
Apr 27, 2006 19.67 20.15 19.64 19.87 135,241,088 +0.11(+0.55%)
Apr 26, 2006 19.75 19.86 19.69 19.76 53,743,668 -0.03(-0.15%)
Apr 25, 2006 19.75 19.84 19.70 19.79 67,491,408 -0.02(-0.11%)
Apr 24, 2006 19.74 19.87 19.67 19.81 58,035,036 +0.01(+0.07%)
Apr 21, 2006 19.81 19.97 19.69 19.80 80,263,072 +0.09(+0.44%)
Apr 20, 2006 19.72 19.83 19.47 19.71 63,130,256 +0.00(+0.00%)
Apr 19, 2006 19.77 19.83 19.66 19.71 61,863,676 -0.14(-0.70%)
Apr 18, 2006 19.64 20.05 19.56 19.85 77,170,888 +0.28(+1.42%)
Apr 17, 2006 19.70 19.72 19.49 19.57 49,089,688 -0.17(-0.85%)
Apr 13, 2006 19.75 19.83 19.69 19.74 38,617,592 -0.09(-0.48%)
Apr 12, 2006 19.78 19.83 19.67 19.83 44,135,844 +0.05(+0.26%)
Apr 11, 2006 19.90 19.92 19.69 19.78 58,904,736 -0.12(-0.59%)
Apr 10, 2006 19.86 20.01 19.83 19.90 54,110,320 +0.03(+0.15%)
Apr 07, 2006 20.13 20.21 19.86 19.87 64,801,440 -0.23(-1.12%)
Apr 06, 2006 20.17 20.21 19.96 20.10 71,154,152 -0.13(-0.65%)
Apr 05, 2006 20.33 20.37 20.16 20.23 56,986,448 +0.07(+0.36%)
Apr 04, 2006 20.16 20.27 20.03 20.16 62,355,832 +0.06(+0.29%)
Apr 03, 2006 20.18 20.22 20.01 20.10 77,425,608 +0.26(+1.29%)
Mar 31, 2006 19.91 20.08 19.84 19.84 85,199,392 -0.01(-0.07%)
Mar 30, 2006 19.71 19.97 19.69 19.86 74,892,800 +0.15(+0.78%)
Mar 29, 2006 19.65 19.83 19.63 19.70 72,888,192 +0.09(+0.45%)
Mar 28, 2006 19.70 19.84 19.55 19.62 80,252,792 -0.08(-0.41%)
Mar 27, 2006 19.70 19.91 19.69 19.70 82,156,368 +0.00(+0.00%)
Mar 24, 2006 19.48 19.84 19.41 19.70 94,847,576 +0.12(+0.60%)
Mar 23, 2006 19.75 19.76 19.44 19.58 101,198,488 -0.22(-1.10%)
Mar 22, 2006 19.75 20.05 19.54 19.80 200,257,376 -0.43(-2.13%)
Mar 21, 2006 20.39 20.58 20.18 20.23 99,549,120 -0.11(-0.54%)
Mar 20, 2006 19.69 20.41 20.18 20.34 92,010,256 +0.28(+1.42%)
Mar 17, 2006 19.97 20.17 19.89 20.05 165,407,872 +0.17(+0.84%)
Mar 16, 2006 19.94 20.04 19.85 19.89 101,197,848 -0.07(-0.33%)
Mar 15, 2006 19.83 20.02 19.70 19.95 78,382,576 +0.09(+0.48%)
Mar 14, 2006 19.72 19.97 19.68 19.86 54,851,648 +0.09(+0.44%)
Mar 13, 2006 19.82 19.90 19.64 19.77 55,324,296 -0.04(-0.22%)
Mar 10, 2006 19.73 19.85 19.60 19.81 56,634,644 +0.12(+0.63%)
Mar 09, 2006 19.89 19.99 19.69 19.69 62,235,096 -0.18(-0.92%)
Mar 08, 2006 19.68 20.05 19.67 19.87 78,918,624 +0.14(+0.70%)
Mar 07, 2006 19.62 19.76 19.55 19.73 70,805,704 +0.09(+0.48%)
Mar 06, 2006 19.63 19.80 19.56 19.64 61,709,832 +0.00(+0.00%)
Mar 03, 2006 19.55 19.81 19.50 19.64 62,032,216 -0.03(-0.15%)
Mar 02, 2006 19.70 19.76 19.62 19.67 57,392,436 -0.12(-0.63%)
Mar 01, 2006 19.67 19.83 19.65 19.79 72,776,208 +0.20(+1.00%)
Feb 28, 2006 19.72 19.91 19.59 19.59 89,188,008 -0.13(-0.67%)
Feb 27, 2006 19.51 19.88 19.45 19.72 70,412,240 +0.31(+1.58%)
Feb 24, 2006 19.39 19.50 19.34 19.42 61,376,132 -0.02(-0.11%)
Feb 23, 2006 19.49 19.61 19.35 19.44 64,958,608 -0.04(-0.22%)
Feb 22, 2006 19.35 19.59 19.30 19.48 59,030,592 +0.13(+0.68%)
Feb 21, 2006 19.48 19.48 19.21 19.35 68,864,528 -0.12(-0.60%)
Feb 17, 2006 19.49 19.55 19.37 19.47 56,920,112 -0.08(-0.41%)
Feb 16, 2006 19.58 19.62 19.37 19.55 67,894,712 -0.05(-0.26%)
Feb 15, 2006 19.40 19.64 19.32 19.60 86,134,472 +0.17(+0.86%)
Feb 14, 2006 19.26 19.46 19.21 19.43 80,134,032 +0.19(+0.98%)
Feb 13, 2006 19.42 19.47 19.21 19.24 64,052,208 -0.22(-1.12%)
Feb 10, 2006 19.41 19.61 19.33 19.46 71,483,432 +0.02(+0.11%)
Feb 09, 2006 19.66 19.71 19.43 19.44 72,492,400 -0.18(-0.93%)
Feb 08, 2006 19.70 19.75 19.48 19.62 71,031,112 -0.02(-0.11%)
Feb 07, 2006 19.65 19.80 19.55 19.64 98,967,240 -0.17(-0.85%)
Feb 06, 2006 20.06 20.08 19.75 19.81 82,520,360 -0.27(-1.34%)
Feb 03, 2006 20.04 20.20 19.94 20.08 102,883,224 -0.10(-0.51%)
Feb 02, 2006 20.40 20.41 20.09 20.18 75,525,392 -0.26(-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.