Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.87 17.29 16.75 17.07 13,516,973 +0.22(+1.30%)
Jun 29, 2006 15.85 16.86 15.84 16.86 18,868,708 +1.05(+6.65%)
Jun 28, 2006 15.44 15.87 15.35 15.80 18,377,666 +0.37(+2.38%)
Jun 27, 2006 15.32 15.65 15.32 15.44 14,581,795 -0.23(-1.49%)
Jun 26, 2006 15.39 15.75 15.39 15.67 13,809,388 +0.45(+2.97%)
Jun 23, 2006 15.14 15.39 15.07 15.22 9,804,406 +0.02(+0.14%)
Jun 22, 2006 15.25 15.50 15.05 15.20 9,489,749 -0.18(-1.15%)
Jun 21, 2006 15.18 15.60 15.13 15.37 11,928,099 +0.23(+1.54%)
Jun 20, 2006 15.27 15.37 14.98 15.14 12,307,502 -0.13(-0.83%)
Jun 19, 2006 15.67 15.83 15.19 15.27 13,262,385 -0.35(-2.26%)
Jun 16, 2006 15.92 16.00 15.54 15.62 14,133,397 -0.43(-2.68%)
Jun 15, 2006 15.30 16.17 15.16 16.05 18,758,486 +0.92(+6.11%)
Jun 14, 2006 14.82 15.31 14.81 15.13 18,048,132 +0.30(+2.05%)
Jun 13, 2006 14.60 15.04 14.39 14.82 27,995,204 +0.08(+0.57%)
Jun 12, 2006 15.71 15.74 14.49 14.74 33,927,660 -0.98(-6.24%)
Jun 09, 2006 16.06 16.39 15.64 15.72 33,436,760 +0.37(+2.44%)
Jun 08, 2006 15.18 15.65 14.60 15.35 38,450,460 -0.15(-0.96%)
Jun 07, 2006 16.73 16.80 15.32 15.49 42,224,232 -1.48(-8.73%)
Jun 06, 2006 17.12 17.19 16.71 16.98 11,166,035 -0.14(-0.82%)
Jun 05, 2006 17.46 17.49 17.02 17.12 11,270,874 -0.49(-2.77%)
Jun 02, 2006 17.99 18.14 17.34 17.60 12,684,639 -0.04(-0.24%)
Jun 01, 2006 17.12 17.67 17.04 17.65 10,186,643 +0.53(+3.09%)
May 31, 2006 16.91 17.22 16.77 17.12 13,034,432 +0.32(+1.89%)
May 30, 2006 16.98 17.14 16.66 16.80 15,764,206 -0.68(-3.92%)
May 26, 2006 17.47 17.54 17.31 17.48 9,241,111 +0.15(+0.85%)
May 25, 2006 16.87 17.34 16.59 17.34 15,554,387 +0.92(+5.63%)
May 24, 2006 16.19 16.52 15.92 16.41 15,337,342 +0.22(+1.35%)
May 23, 2006 16.59 16.87 16.16 16.19 15,658,234 -0.25(-1.50%)
May 22, 2006 17.02 17.02 15.90 16.44 27,054,064 -0.85(-4.94%)
May 19, 2006 16.98 17.47 16.52 17.29 18,922,828 +0.44(+2.60%)
May 18, 2006 17.29 17.58 16.86 16.86 12,662,112 -0.31(-1.81%)
May 17, 2006 17.12 17.62 17.02 17.17 18,281,894 -0.20(-1.18%)
May 16, 2006 17.50 17.64 17.29 17.37 13,016,581 -0.01(-0.08%)
May 15, 2006 17.54 17.75 17.14 17.39 18,406,850 -0.25(-1.44%)
May 12, 2006 17.67 18.03 17.38 17.64 20,548,112 -0.53(-2.91%)
May 11, 2006 19.17 19.26 17.79 18.17 24,188,850 -1.02(-5.30%)
May 10, 2006 19.64 19.69 19.17 19.18 12,636,894 -0.56(-2.86%)
May 09, 2006 19.73 19.78 19.62 19.75 5,413,221 +0.07(+0.36%)
May 08, 2006 19.87 20.00 19.60 19.68 8,404,384 -0.25(-1.27%)
May 05, 2006 20.25 20.27 19.85 19.93 7,154,394 -0.14(-0.70%)
May 04, 2006 19.90 20.22 19.90 20.07 8,518,857 +0.23(+1.17%)
May 03, 2006 19.62 19.99 19.57 19.84 9,645,732 +0.22(+1.12%)
May 02, 2006 19.58 19.74 19.48 19.62 6,719,172 +0.18(+0.94%)
May 01, 2006 19.58 19.82 19.31 19.44 8,705,016 -0.06(-0.33%)
Apr 28, 2006 19.76 19.90 19.23 19.50 15,963,400 -0.44(-2.19%)
Apr 27, 2006 20.00 20.09 19.72 19.94 12,318,836 -0.11(-0.53%)
Apr 26, 2006 19.38 20.24 19.23 20.05 28,197,090 +0.56(+2.90%)
Apr 25, 2006 20.31 20.35 19.34 19.48 20,920,006 -0.83(-4.10%)
Apr 24, 2006 20.58 20.64 19.90 20.31 19,429,170 -0.22(-1.07%)
Apr 21, 2006 20.19 20.90 20.12 20.53 29,991,390 +0.79(+4.00%)
Apr 20, 2006 19.45 19.91 19.42 19.74 12,278,176 +0.34(+1.75%)
Apr 19, 2006 19.14 19.51 19.14 19.40 13,195,940 +0.26(+1.36%)
Apr 18, 2006 18.82 19.21 18.64 19.14 11,143,084 +0.50(+2.69%)
Apr 17, 2006 18.95 19.16 18.55 18.64 11,559,464 -0.51(-2.65%)
Apr 13, 2006 18.88 19.30 18.76 19.15 13,190,556 +0.27(+1.42%)
Apr 12, 2006 18.49 18.94 18.47 18.88 11,861,229 +0.41(+2.22%)
Apr 11, 2006 18.28 18.60 18.09 18.47 15,653,984 +0.24(+1.32%)
Apr 10, 2006 18.51 18.63 18.19 18.23 11,223,555 -0.28(-1.49%)
Apr 07, 2006 18.72 18.92 18.49 18.51 9,542,876 -0.09(-0.49%)
Apr 06, 2006 18.72 18.80 18.39 18.60 12,982,579 -0.06(-0.34%)
Apr 05, 2006 19.14 19.30 18.63 18.66 19,807,156 -0.35(-1.82%)
Apr 04, 2006 19.18 19.41 18.99 19.01 17,446,868 -0.42(-2.18%)
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.