Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 19.26 19.75 19.18 19.43 15,799,058 +0.43(+2.27%)
Mar 31, 2006 19.09 19.27 18.90 19.00 12,539,848 -0.19(-0.99%)
Mar 30, 2006 19.40 19.76 19.08 19.19 14,528,809 -0.18(-0.91%)
Mar 29, 2006 19.09 19.40 18.82 19.37 16,749,407 +0.32(+1.71%)
Mar 28, 2006 19.52 19.64 18.94 19.04 11,551,388 -0.49(-2.49%)
Mar 27, 2006 19.49 19.83 19.36 19.53 10,826,301 +0.00(+0.00%)
Mar 24, 2006 19.47 19.73 19.23 19.53 8,235,225 +0.06(+0.33%)
Mar 23, 2006 19.27 19.70 19.02 19.47 12,865,415 +0.28(+1.47%)
Mar 22, 2006 19.34 19.70 19.16 19.18 12,624,710 -0.07(-0.37%)
Mar 21, 2006 19.69 19.93 19.17 19.26 15,921,889 -0.49(-2.50%)
Mar 20, 2006 19.33 19.83 19.06 19.75 17,115,068 +0.78(+4.13%)
Mar 17, 2006 19.44 19.45 18.94 18.97 18,966,462 -0.45(-2.33%)
Mar 16, 2006 19.27 19.96 19.13 19.42 28,216,500 +0.40(+2.08%)
Mar 15, 2006 18.42 19.05 18.30 19.02 16,332,744 +0.70(+3.81%)
Mar 14, 2006 18.00 18.49 17.96 18.32 11,553,230 +0.44(+2.49%)
Mar 13, 2006 18.32 18.70 17.82 17.88 14,367,300 +0.05(+0.28%)
Mar 10, 2006 17.86 17.95 17.34 17.83 9,550,102 +0.25(+1.41%)
Mar 09, 2006 18.13 18.27 17.50 17.58 11,269,599 -0.25(-1.39%)
Mar 08, 2006 18.21 18.34 17.59 17.83 18,165,438 -0.52(-2.81%)
Mar 07, 2006 18.70 18.70 17.98 18.34 20,536,210 -0.47(-2.51%)
Mar 06, 2006 18.86 19.25 18.58 18.82 18,017,814 +0.01(+0.08%)
Mar 03, 2006 18.44 19.30 18.35 18.80 20,963,642 +0.27(+1.45%)
Mar 02, 2006 18.46 18.74 18.32 18.54 16,983,594 -0.11(-0.57%)
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.