Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.05 19.18 18.54 18.80 16,558,987 -0.42(-2.19%)
Apr 27, 2006 19.28 19.37 19.01 19.22 12,778,446 -0.10(-0.53%)
Apr 26, 2006 18.68 19.51 18.54 19.32 29,249,110 +0.54(+2.90%)
Apr 25, 2006 19.58 19.62 18.64 18.78 21,700,522 -0.80(-4.10%)
Apr 24, 2006 19.84 19.90 19.19 19.58 20,154,064 -0.21(-1.07%)
Apr 21, 2006 19.46 20.15 19.39 19.79 31,110,356 +0.76(+4.00%)
Apr 20, 2006 18.75 19.20 18.72 19.03 12,736,269 +0.33(+1.75%)
Apr 19, 2006 18.45 18.81 18.45 18.71 13,688,274 +0.25(+1.36%)
Apr 18, 2006 18.14 18.52 17.97 18.45 11,558,827 +0.48(+2.69%)
Apr 17, 2006 18.27 18.47 17.88 17.97 11,990,742 -0.49(-2.65%)
Apr 13, 2006 18.20 18.61 18.09 18.46 13,682,690 +0.26(+1.42%)
Apr 12, 2006 17.83 18.26 17.81 18.20 12,303,766 +0.39(+2.22%)
Apr 11, 2006 17.62 17.93 17.44 17.81 16,238,026 +0.23(+1.32%)
Apr 10, 2006 17.85 17.96 17.54 17.58 11,642,300 -0.27(-1.49%)
Apr 07, 2006 18.05 18.24 17.83 17.84 9,898,917 -0.09(-0.49%)
Apr 06, 2006 18.05 18.12 17.73 17.93 13,466,953 -0.06(-0.34%)
Apr 05, 2006 18.45 18.61 17.96 17.99 20,546,152 -0.33(-1.82%)
Apr 04, 2006 18.49 18.71 18.30 18.32 18,097,802 -0.41(-2.18%)
Apr 03, 2006 18.56 19.04 18.49 18.73 16,388,513 +0.42(+2.27%)
Mar 31, 2006 18.41 18.58 18.22 18.32 13,007,704 -0.18(-0.99%)
Mar 30, 2006 18.71 19.05 18.39 18.50 15,070,872 -0.17(-0.91%)
Mar 29, 2006 18.40 18.71 18.14 18.67 17,374,320 +0.31(+1.70%)
Mar 28, 2006 18.81 18.94 18.26 18.36 11,982,365 -0.47(-2.49%)
Mar 27, 2006 18.79 19.12 18.66 18.83 11,230,225 +0.00(+0.00%)
Mar 24, 2006 18.77 19.02 18.54 18.83 8,542,478 +0.06(+0.33%)
Mar 23, 2006 18.58 18.99 18.34 18.77 13,345,417 +0.27(+1.47%)
Mar 22, 2006 18.64 18.99 18.47 18.49 13,095,733 -0.07(-0.37%)
Mar 21, 2006 18.98 19.22 18.48 18.56 16,515,927 -0.48(-2.50%)
Mar 20, 2006 18.64 19.12 18.38 19.04 17,753,622 +0.76(+4.13%)
Mar 17, 2006 18.74 18.75 18.26 18.28 19,674,092 -0.44(-2.33%)
Mar 16, 2006 18.58 19.24 18.44 18.72 29,269,244 +0.38(+2.08%)
Mar 15, 2006 17.75 18.37 17.64 18.34 16,942,110 +0.67(+3.81%)
Mar 14, 2006 17.35 17.83 17.31 17.66 11,984,276 +0.43(+2.49%)
Mar 13, 2006 17.66 18.03 17.18 17.24 14,903,338 +0.05(+0.28%)
Mar 10, 2006 17.22 17.30 16.71 17.19 9,906,411 +0.24(+1.41%)
Mar 09, 2006 17.47 17.61 16.88 16.95 11,690,062 -0.24(-1.39%)
Mar 08, 2006 17.56 17.68 16.96 17.19 18,843,182 -0.50(-2.81%)
Mar 07, 2006 18.03 18.03 17.33 17.69 21,302,408 -0.46(-2.51%)
Mar 06, 2006 18.18 18.56 17.92 18.14 18,690,050 +0.01(+0.08%)
Mar 03, 2006 17.78 18.61 17.69 18.13 21,745,784 +0.26(+1.45%)
Mar 02, 2006 17.79 18.07 17.66 17.87 17,617,244 -0.10(-0.57%)
Mar 01, 2006 16.74 18.14 16.68 17.97 32,771,002 +1.36(+8.19%)
Feb 28, 2006 16.95 16.90 16.34 16.61 12,129,178 -0.34(-2.01%)
Feb 27, 2006 16.73 17.17 16.73 16.95 12,006,467 +0.14(+0.85%)
Feb 24, 2006 16.66 16.88 16.54 16.81 6,219,925 +0.07(+0.41%)
Feb 23, 2006 16.86 17.11 16.70 16.74 11,694,471 -0.25(-1.48%)
Feb 22, 2006 16.39 17.00 16.28 16.99 12,162,979 +0.78(+4.83%)
Feb 21, 2006 16.58 16.64 16.16 16.21 8,879,897 -0.31(-1.89%)
Feb 17, 2006 16.98 17.03 16.51 16.52 13,369,078 -0.46(-2.69%)
Feb 16, 2006 16.64 17.07 16.61 16.98 15,388,305 +0.33(+2.00%)
Feb 15, 2006 16.50 16.65 16.33 16.64 8,979,977 +0.19(+1.16%)
Feb 14, 2006 16.26 16.50 16.13 16.45 10,889,425 +0.36(+2.24%)
Feb 13, 2006 16.01 16.35 15.79 16.09 11,036,826 +0.13(+0.81%)
Feb 10, 2006 16.03 16.16 15.69 15.96 12,815,333 -0.16(-1.01%)
Feb 09, 2006 16.50 16.66 16.07 16.13 12,206,332 -0.28(-1.70%)
Feb 08, 2006 16.34 16.43 16.00 16.41 11,541,339 +0.00(+0.00%)
Feb 07, 2006 16.22 16.41 15.66 16.41 15,187,852 +0.07(+0.42%)
Feb 06, 2006 16.60 16.64 16.00 16.34 12,883,670 -0.34(-2.04%)
Feb 03, 2006 16.49 16.92 16.34 16.68 12,467,039 +0.20(+1.24%)
Feb 02, 2006 17.01 17.32 16.41 16.47 19,132,400 -0.57(-3.35%)
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.