Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.34 19.66 19.11 19.33 1,826,441 +0.92(+5.00%)
May 30, 2006 19.29 19.29 18.34 18.41 609,133 -0.87(-4.53%)
May 26, 2006 19.01 19.56 18.86 19.28 545,770 +0.36(+1.89%)
May 25, 2006 19.00 19.21 18.55 18.92 911,357 +0.14(+0.75%)
May 24, 2006 19.06 19.06 18.08 18.78 1,189,726 -0.30(-1.57%)
May 23, 2006 19.45 19.77 19.04 19.08 790,701 -0.18(-0.93%)
May 22, 2006 19.53 19.58 18.99 19.26 911,570 -0.38(-1.91%)
May 19, 2006 19.49 19.68 19.02 19.64 1,063,427 +0.08(+0.43%)
May 18, 2006 20.24 20.24 19.47 19.55 1,141,592 -0.69(-3.39%)
May 17, 2006 20.81 20.81 19.97 20.24 2,004,282 -0.58(-2.80%)
May 16, 2006 21.03 21.30 20.70 20.82 1,102,190 -0.20(-0.94%)
May 15, 2006 21.64 21.64 20.80 21.02 1,458,618 -0.82(-3.74%)
May 12, 2006 22.89 22.89 21.52 21.83 1,047,666 -1.06(-4.63%)
May 11, 2006 22.54 23.39 22.52 22.89 2,598,400 +0.60(+2.70%)
May 10, 2006 21.85 22.30 21.71 22.29 710,620 +0.42(+1.93%)
May 09, 2006 21.80 22.02 21.69 21.87 960,662 +0.08(+0.34%)
May 08, 2006 21.93 21.93 21.60 21.80 833,192 -0.13(-0.60%)
May 05, 2006 21.74 22.14 21.68 21.93 587,408 +0.24(+1.13%)
May 04, 2006 21.08 21.76 21.06 21.68 877,918 +0.65(+3.08%)
May 03, 2006 21.60 21.61 20.94 21.03 612,967 -0.61(-2.82%)
May 02, 2006 21.03 21.67 20.89 21.64 846,610 +0.64(+3.04%)
May 01, 2006 20.99 21.21 20.89 21.01 1,043,832 +0.26(+1.27%)
Apr 28, 2006 21.13 21.13 20.66 20.74 1,109,538 -0.39(-1.87%)
Apr 27, 2006 21.32 21.41 20.91 21.14 1,197,074 -0.27(-1.27%)
Apr 26, 2006 21.60 21.61 20.95 21.41 1,926,224 -0.23(-1.04%)
Apr 25, 2006 20.89 22.02 20.44 21.64 5,006,500 -0.91(-4.04%)
Apr 24, 2006 22.69 22.75 22.26 22.55 985,901 -0.17(-0.74%)
Apr 21, 2006 22.71 22.74 22.30 22.72 832,979 +0.27(+1.21%)
Apr 20, 2006 22.52 22.57 22.11 22.44 489,223 -0.08(-0.33%)
Apr 19, 2006 22.43 22.54 22.12 22.52 627,556 +0.08(+0.38%)
Apr 18, 2006 22.05 22.48 21.94 22.43 755,240 +0.43(+1.96%)
Apr 17, 2006 22.07 22.11 21.62 22.00 801,244 -0.12(-0.55%)
Apr 13, 2006 22.01 22.30 21.74 22.12 430,439 +0.11(+0.51%)
Apr 12, 2006 21.70 22.05 21.55 22.01 587,408 +0.31(+1.43%)
Apr 11, 2006 22.12 22.41 21.61 21.70 782,927 -0.42(-1.91%)
Apr 10, 2006 21.83 22.16 21.79 22.12 1,057,144 +0.46(+2.12%)
Apr 07, 2006 21.53 21.88 21.49 21.66 1,221,780 +0.23(+1.10%)
Apr 06, 2006 20.75 21.46 20.74 21.43 1,726,019 +0.59(+2.84%)
Apr 05, 2006 20.57 20.95 20.46 20.84 646,405 +0.19(+0.91%)
Apr 04, 2006 20.63 20.75 20.47 20.65 444,070 +0.09(+0.46%)
Apr 03, 2006 20.66 20.96 20.29 20.56 831,594 -0.08(-0.36%)
Mar 31, 2006 20.47 20.63 20.20 20.63 776,964 +0.13(+0.64%)
Mar 30, 2006 20.67 20.85 20.39 20.50 675,371 -0.14(-0.68%)
Mar 29, 2006 20.33 20.81 20.20 20.64 899,536 +0.31(+1.52%)
Mar 28, 2006 20.21 20.47 20.19 20.33 752,151 +0.05(+0.23%)
Mar 27, 2006 20.17 20.34 19.90 20.28 759,180 +0.10(+0.51%)
Mar 24, 2006 19.75 20.25 19.68 20.18 1,377,365 +0.41(+2.09%)
Mar 23, 2006 19.77 19.93 19.63 19.77 858,963 +0.08(+0.43%)
Mar 22, 2006 19.72 19.77 19.49 19.68 1,079,827 -0.05(-0.24%)
Mar 21, 2006 19.54 19.88 19.34 19.73 1,109,857 +0.18(+0.91%)
Mar 20, 2006 19.73 19.95 19.33 19.55 1,300,158 -0.12(-0.62%)
Mar 17, 2006 19.59 19.77 19.33 19.67 1,506,220 +0.11(+0.58%)
Mar 16, 2006 19.41 19.70 19.36 19.56 1,019,446 +0.15(+0.77%)
Mar 15, 2006 19.08 19.49 18.97 19.41 1,078,549 +0.32(+1.67%)
Mar 14, 2006 18.92 19.24 18.86 19.09 878,557 +0.13(+0.69%)
Mar 13, 2006 18.92 19.18 18.87 18.96 1,922,603 +0.08(+0.40%)
Mar 10, 2006 18.64 19.04 18.55 18.88 11,054,810 -0.14(-0.74%)
Mar 09, 2006 19.86 19.90 18.95 19.02 1,221,248 -0.87(-4.39%)
Mar 08, 2006 20.19 20.20 19.57 19.90 602,317 -0.41(-2.03%)
Mar 07, 2006 20.80 20.84 20.09 20.31 904,967 -0.59(-2.83%)
Mar 06, 2006 20.99 21.05 20.87 20.90 699,757 -0.23(-1.07%)
Mar 03, 2006 20.16 21.26 20.14 21.13 1,169,173 +0.61(+2.97%)
Mar 02, 2006 20.42 20.53 20.28 20.52 777,603 +0.09(+0.46%)
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.