Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.17 17.25 16.99 16.99 100,223,896 -0.12(-0.73%)
Jun 29, 2006 17.00 17.23 16.93 17.11 166,491,184 +0.23(+1.34%)
Jun 28, 2006 16.74 16.95 16.71 16.89 98,636,096 +0.22(+1.31%)
Jun 27, 2006 16.69 16.89 16.66 16.67 116,235,008 +0.03(+0.18%)
Jun 26, 2006 16.52 16.69 16.50 16.64 73,565,296 +0.23(+1.42%)
Jun 23, 2006 16.66 16.68 16.41 16.41 83,009,264 -0.28(-1.66%)
Jun 22, 2006 16.82 16.90 16.61 16.68 111,155,432 -0.15(-0.87%)
Jun 21, 2006 16.49 16.88 16.43 16.83 129,466,224 +0.38(+2.31%)
Jun 20, 2006 16.44 16.60 16.41 16.45 124,251,024 +0.01(+0.04%)
Jun 19, 2006 16.14 16.48 16.13 16.44 177,772,624 +0.33(+2.04%)
Jun 16, 2006 15.97 16.25 15.89 16.12 202,285,040 +0.02(+0.14%)
Jun 15, 2006 16.05 16.14 15.90 16.09 166,809,072 +0.14(+0.87%)
Jun 14, 2006 15.74 16.00 15.71 15.96 118,052,144 +0.27(+1.72%)
Jun 13, 2006 15.85 16.06 15.65 15.69 155,204,848 -0.15(-0.92%)
Jun 12, 2006 16.01 16.12 15.82 15.83 101,927,616 -0.15(-0.96%)
Jun 09, 2006 16.15 16.18 15.96 15.98 72,099,664 -0.14(-0.86%)
Jun 08, 2006 16.06 16.20 16.02 16.12 142,792,272 +0.05(+0.32%)
Jun 07, 2006 16.15 16.33 16.05 16.07 101,247,016 -0.07(-0.41%)
Jun 06, 2006 16.44 16.45 16.03 16.14 173,617,792 -0.27(-1.64%)
Jun 05, 2006 16.57 16.57 16.40 16.41 87,655,288 -0.19(-1.14%)
Jun 02, 2006 16.66 16.76 16.53 16.60 101,392,384 -0.04(-0.26%)
Jun 01, 2006 16.58 16.66 16.49 16.64 110,033,920 +0.12(+0.75%)
May 31, 2006 16.96 17.03 16.52 16.52 165,170,752 -0.36(-2.16%)
May 30, 2006 17.17 17.33 16.87 16.88 71,993,024 -0.42(-2.40%)
May 26, 2006 17.33 17.41 17.18 17.30 64,268,676 -0.01(-0.08%)
May 25, 2006 17.19 17.44 17.17 17.31 113,896,216 +0.18(+1.02%)
May 24, 2006 16.76 17.17 16.76 17.14 147,241,408 +0.52(+3.12%)
May 23, 2006 16.84 17.05 16.60 16.62 109,709,648 -0.07(-0.39%)
May 22, 2006 16.39 16.79 16.37 16.68 119,754,904 +0.23(+1.42%)
May 19, 2006 16.58 16.70 16.42 16.45 137,237,472 -0.20(-1.18%)
May 18, 2006 16.66 16.87 16.60 16.65 130,932,680 +0.07(+0.44%)
May 17, 2006 16.69 16.83 16.57 16.57 135,215,088 -0.20(-1.22%)
May 16, 2006 16.89 17.50 16.71 16.78 112,601,032 -0.10(-0.60%)
May 15, 2006 16.84 16.94 16.79 16.88 96,141,776 -0.01(-0.09%)
May 12, 2006 16.87 17.04 16.81 16.90 114,008,920 -0.04(-0.22%)
May 11, 2006 17.29 17.35 16.88 16.93 127,428,096 -0.40(-2.31%)
May 10, 2006 17.26 17.35 17.20 17.33 105,904,600 +0.11(+0.63%)
May 09, 2006 17.32 17.50 17.13 17.22 103,396,024 -0.08(-0.46%)
May 08, 2006 17.39 18.23 17.14 17.30 110,661,584 -0.05(-0.29%)
May 05, 2006 17.25 17.46 17.15 17.36 180,479,216 +0.26(+1.54%)
May 04, 2006 17.03 17.26 16.87 17.09 234,863,792 +0.20(+1.17%)
May 03, 2006 17.49 17.52 16.88 16.90 290,120,320 -0.61(-3.50%)
May 02, 2006 17.86 18.23 17.43 17.51 261,322,960 -0.20(-1.15%)
May 01, 2006 17.74 18.23 17.57 17.71 240,005,360 +0.10(+0.58%)
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%)
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.