Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.76 19.90 19.23 19.50 15,963,671 -0.44(-2.19%)
Apr 27, 2006 20.00 20.09 19.72 19.94 12,319,045 -0.11(-0.53%)
Apr 26, 2006 19.38 20.24 19.23 20.05 28,197,568 +0.56(+2.90%)
Apr 25, 2006 20.31 20.35 19.34 19.48 20,920,360 -0.83(-4.10%)
Apr 24, 2006 20.58 20.64 19.90 20.31 19,429,500 -0.22(-1.07%)
Apr 21, 2006 20.19 20.90 20.12 20.53 29,991,900 +0.79(+4.00%)
Apr 20, 2006 19.45 19.91 19.42 19.74 12,278,384 +0.34(+1.75%)
Apr 19, 2006 19.14 19.51 19.14 19.40 13,196,164 +0.26(+1.36%)
Apr 18, 2006 18.82 19.21 18.64 19.14 11,143,273 +0.50(+2.69%)
Apr 17, 2006 18.95 19.16 18.55 18.64 11,559,660 -0.51(-2.65%)
Apr 13, 2006 18.88 19.30 18.76 19.15 13,190,780 +0.27(+1.42%)
Apr 12, 2006 18.49 18.94 18.47 18.88 11,861,431 +0.41(+2.22%)
Apr 11, 2006 18.28 18.60 18.09 18.47 15,654,249 +0.24(+1.32%)
Apr 10, 2006 18.51 18.63 18.19 18.23 11,223,745 -0.28(-1.49%)
Apr 07, 2006 18.72 18.92 18.49 18.51 9,543,038 -0.09(-0.49%)
Apr 06, 2006 18.72 18.80 18.39 18.60 12,982,799 -0.06(-0.34%)
Apr 05, 2006 19.14 19.30 18.63 18.66 19,807,492 -0.35(-1.82%)
Apr 04, 2006 19.18 19.41 18.99 19.01 17,447,164 -0.42(-2.18%)
Apr 03, 2006 19.26 19.75 19.18 19.43 15,799,326 +0.43(+2.27%)
Mar 31, 2006 19.09 19.27 18.90 19.00 12,540,061 -0.19(-0.99%)
Mar 30, 2006 19.40 19.76 19.08 19.19 14,529,055 -0.18(-0.91%)
Mar 29, 2006 19.09 19.40 18.82 19.37 16,749,691 +0.32(+1.71%)
Mar 28, 2006 19.52 19.64 18.94 19.04 11,551,584 -0.49(-2.49%)
Mar 27, 2006 19.49 19.83 19.36 19.53 10,826,485 +0.00(+0.00%)
Mar 24, 2006 19.47 19.73 19.23 19.53 8,235,365 +0.06(+0.33%)
Mar 23, 2006 19.27 19.70 19.02 19.47 12,865,633 +0.28(+1.47%)
Mar 22, 2006 19.34 19.70 19.16 19.18 12,624,925 -0.07(-0.37%)
Mar 21, 2006 19.69 19.93 19.17 19.26 15,922,159 -0.49(-2.50%)
Mar 20, 2006 19.33 19.83 19.06 19.75 17,115,358 +0.78(+4.13%)
Mar 17, 2006 19.44 19.45 18.94 18.97 18,966,784 -0.45(-2.33%)
Mar 16, 2006 19.27 19.96 19.13 19.42 28,216,978 +0.40(+2.08%)
Mar 15, 2006 18.42 19.05 18.30 19.02 16,333,021 +0.70(+3.81%)
Mar 14, 2006 18.00 18.49 17.96 18.32 11,553,426 +0.44(+2.49%)
Mar 13, 2006 18.32 18.70 17.82 17.88 14,367,544 +0.05(+0.28%)
Mar 10, 2006 17.86 17.95 17.34 17.83 9,550,264 +0.25(+1.41%)
Mar 09, 2006 18.13 18.27 17.50 17.58 11,269,790 -0.25(-1.39%)
Mar 08, 2006 18.21 18.34 17.59 17.83 18,165,746 -0.52(-2.81%)
Mar 07, 2006 18.70 18.70 17.98 18.34 20,536,560 -0.47(-2.51%)
Mar 06, 2006 18.86 19.25 18.58 18.82 18,018,120 +0.01(+0.07%)
Mar 03, 2006 18.44 19.30 18.35 18.80 20,963,996 +0.27(+1.45%)
Mar 02, 2006 18.46 18.74 18.32 18.54 16,983,882 -0.11(-0.57%)
Mar 01, 2006 17.36 18.82 17.31 18.64 31,592,844 +1.41(+8.19%)
Feb 28, 2006 17.58 17.53 16.95 17.23 11,693,119 -0.35(-2.01%)
Feb 27, 2006 17.36 17.82 17.36 17.58 11,574,819 +0.15(+0.85%)
Feb 24, 2006 17.29 17.50 17.16 17.43 5,996,311 +0.07(+0.41%)
Feb 23, 2006 17.48 17.75 17.32 17.36 11,274,040 -0.26(-1.48%)
Feb 22, 2006 17.00 17.64 16.89 17.62 11,725,705 +0.81(+4.83%)
Feb 21, 2006 17.19 17.26 16.76 16.81 8,560,654 -0.32(-1.89%)
Feb 17, 2006 17.61 17.66 17.12 17.14 12,888,443 -0.47(-2.69%)
Feb 16, 2006 17.26 17.71 17.23 17.61 14,835,076 +0.35(+2.00%)
Feb 15, 2006 17.12 17.27 16.94 17.26 8,657,136 +0.20(+1.16%)
Feb 14, 2006 16.86 17.12 16.73 17.07 10,497,937 +0.37(+2.24%)
Feb 13, 2006 16.61 16.96 16.38 16.69 10,640,039 +0.13(+0.81%)
Feb 10, 2006 16.63 16.76 16.28 16.56 12,354,606 -0.17(-1.01%)
Feb 09, 2006 17.12 17.28 16.67 16.73 11,767,499 -0.29(-1.70%)
Feb 08, 2006 16.95 17.05 16.60 17.02 11,126,414 +0.00(+0.00%)
Feb 07, 2006 16.82 17.02 16.25 17.02 14,641,830 +0.07(+0.42%)
Feb 06, 2006 17.22 17.26 16.60 16.95 12,420,486 -0.35(-2.04%)
Feb 03, 2006 17.10 17.55 16.95 17.30 12,018,833 +0.21(+1.24%)
Feb 02, 2006 17.65 17.96 17.02 17.09 18,444,566 -0.59(-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.