Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.96 17.03 16.52 16.52 165,174,352 -0.36(-2.16%)
May 30, 2006 17.17 17.33 16.87 16.88 71,994,592 -0.42(-2.40%)
May 26, 2006 17.33 17.41 17.18 17.30 64,270,080 -0.01(-0.08%)
May 25, 2006 17.19 17.44 17.17 17.31 113,898,704 +0.18(+1.02%)
May 24, 2006 16.76 17.17 16.76 17.14 147,244,624 +0.52(+3.12%)
May 23, 2006 16.84 17.05 16.60 16.62 109,712,048 -0.07(-0.39%)
May 22, 2006 16.39 16.79 16.37 16.68 119,757,520 +0.23(+1.42%)
May 19, 2006 16.58 16.70 16.42 16.45 137,240,464 -0.20(-1.18%)
May 18, 2006 16.65 16.87 16.60 16.65 130,935,536 +0.07(+0.44%)
May 17, 2006 16.69 16.83 16.57 16.57 135,218,032 -0.20(-1.22%)
May 16, 2006 16.89 17.50 16.71 16.78 112,603,488 -0.10(-0.60%)
May 15, 2006 16.84 16.94 16.79 16.88 96,143,880 -0.01(-0.09%)
May 12, 2006 16.87 17.04 16.81 16.90 114,011,408 -0.04(-0.21%)
May 11, 2006 17.29 17.35 16.88 16.93 127,430,880 -0.40(-2.31%)
May 10, 2006 17.26 17.35 17.20 17.33 105,906,912 +0.11(+0.64%)
May 09, 2006 17.32 17.50 17.13 17.22 103,398,280 -0.08(-0.46%)
May 08, 2006 17.39 18.23 17.14 17.30 110,664,000 -0.05(-0.29%)
May 05, 2006 17.25 17.46 17.15 17.35 180,483,152 +0.26(+1.54%)
May 04, 2006 17.03 17.26 16.87 17.09 234,868,912 +0.20(+1.16%)
May 03, 2006 17.49 17.52 16.88 16.90 290,126,656 -0.61(-3.50%)
May 02, 2006 17.86 18.23 17.43 17.51 261,328,672 -0.20(-1.15%)
May 01, 2006 17.74 18.23 17.57 17.71 240,010,608 +0.10(+0.58%)
Apr 28, 2006 17.67 17.87 17.50 17.61 810,599,744 -2.26(-11.38%)
Apr 27, 2006 19.67 20.15 19.64 19.87 135,244,032 +0.11(+0.55%)
Apr 26, 2006 19.75 19.86 19.69 19.76 53,744,840 -0.03(-0.15%)
Apr 25, 2006 19.75 19.84 19.70 19.79 67,492,880 -0.02(-0.11%)
Apr 24, 2006 19.74 19.87 19.67 19.81 58,036,300 +0.01(+0.07%)
Apr 21, 2006 19.81 19.97 19.69 19.80 80,264,824 +0.09(+0.44%)
Apr 20, 2006 19.72 19.83 19.47 19.71 63,131,632 +0.00(+0.00%)
Apr 19, 2006 19.77 19.83 19.66 19.71 61,865,028 -0.14(-0.70%)
Apr 18, 2006 19.64 20.05 19.56 19.85 77,172,568 +0.28(+1.42%)
Apr 17, 2006 19.70 19.72 19.49 19.57 49,090,760 -0.17(-0.85%)
Apr 13, 2006 19.75 19.83 19.69 19.74 38,618,436 -0.09(-0.48%)
Apr 12, 2006 19.78 19.83 19.67 19.83 44,136,808 +0.05(+0.26%)
Apr 11, 2006 19.90 19.92 19.69 19.78 58,906,020 -0.12(-0.59%)
Apr 10, 2006 19.86 20.01 19.83 19.90 54,111,500 +0.03(+0.15%)
Apr 07, 2006 20.13 20.21 19.86 19.87 64,802,852 -0.23(-1.13%)
Apr 06, 2006 20.17 20.21 19.96 20.10 71,155,704 -0.13(-0.65%)
Apr 05, 2006 20.33 20.37 20.15 20.23 56,987,692 +0.07(+0.36%)
Apr 04, 2006 20.15 20.27 20.03 20.15 62,357,192 +0.06(+0.29%)
Apr 03, 2006 20.18 20.22 20.01 20.10 77,427,296 +0.26(+1.29%)
Mar 31, 2006 19.91 20.08 19.84 19.84 85,201,256 -0.01(-0.07%)
Mar 30, 2006 19.71 19.97 19.69 19.86 74,894,440 +0.15(+0.78%)
Mar 29, 2006 19.65 19.83 19.63 19.70 72,889,784 +0.09(+0.45%)
Mar 28, 2006 19.70 19.84 19.55 19.62 80,254,544 -0.08(-0.41%)
Mar 27, 2006 19.70 19.91 19.69 19.70 82,158,160 +0.00(+0.00%)
Mar 24, 2006 19.48 19.84 19.41 19.70 94,849,648 +0.12(+0.60%)
Mar 23, 2006 19.75 19.76 19.44 19.58 101,200,704 -0.22(-1.10%)
Mar 22, 2006 19.75 20.05 19.54 19.80 200,261,744 -0.43(-2.13%)
Mar 21, 2006 20.39 20.58 20.18 20.23 99,551,288 -0.11(-0.54%)
Mar 20, 2006 19.69 20.41 20.18 20.34 92,012,264 +0.28(+1.42%)
Mar 17, 2006 19.97 20.17 19.88 20.05 165,411,472 +0.17(+0.84%)
Mar 16, 2006 19.94 20.04 19.85 19.88 101,200,056 -0.07(-0.33%)
Mar 15, 2006 19.83 20.02 19.70 19.95 78,384,288 +0.09(+0.48%)
Mar 14, 2006 19.72 19.97 19.68 19.86 54,852,848 +0.09(+0.44%)
Mar 13, 2006 19.82 19.90 19.64 19.77 55,325,504 -0.04(-0.22%)
Mar 10, 2006 19.73 19.85 19.60 19.81 56,635,880 +0.12(+0.63%)
Mar 09, 2006 19.88 19.99 19.69 19.69 62,236,456 -0.18(-0.92%)
Mar 08, 2006 19.68 20.05 19.67 19.87 78,920,344 +0.14(+0.70%)
Mar 07, 2006 19.62 19.76 19.55 19.73 70,807,248 +0.09(+0.48%)
Mar 06, 2006 19.63 19.80 19.56 19.64 61,711,180 +0.00(+0.00%)
Mar 03, 2006 19.55 19.80 19.50 19.64 62,033,572 -0.03(-0.15%)
Mar 02, 2006 19.70 19.76 19.62 19.67 57,393,688 -0.12(-0.63%)
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.