Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.89 20.08 19.82 19.97 544,194 -0.01(-0.04%)
Apr 27, 2006 20.18 20.35 19.90 19.98 909,230 -0.41(-2.01%)
Apr 26, 2006 19.74 20.71 19.56 20.39 1,220,247 +0.77(+3.91%)
Apr 25, 2006 19.40 19.87 19.40 19.62 816,553 +0.14(+0.73%)
Apr 24, 2006 19.16 19.59 19.13 19.48 686,239 +0.25(+1.31%)
Apr 21, 2006 19.45 19.45 19.12 19.23 608,643 -0.06(-0.29%)
Apr 20, 2006 19.31 19.53 19.14 19.28 282,191 -0.06(-0.33%)
Apr 19, 2006 19.14 19.44 19.09 19.35 477,897 +0.27(+1.41%)
Apr 18, 2006 18.80 19.20 18.75 19.08 501,651 +0.37(+1.98%)
Apr 17, 2006 18.59 18.71 18.59 18.71 544,202 +0.09(+0.47%)
Apr 13, 2006 18.49 18.69 18.49 18.62 301,917 +0.06(+0.30%)
Apr 12, 2006 18.42 18.61 18.37 18.56 400,745 +0.14(+0.77%)
Apr 11, 2006 18.66 18.68 18.35 18.42 805,336 -0.12(-0.64%)
Apr 10, 2006 18.54 18.75 18.39 18.54 689,616 -0.05(-0.26%)
Apr 07, 2006 18.56 18.87 18.07 18.59 844,492 -0.04(-0.21%)
Apr 06, 2006 18.34 18.94 18.34 18.63 563,936 +0.17(+0.90%)
Apr 05, 2006 18.55 18.62 18.17 18.46 738,904 -0.09(-0.51%)
Apr 04, 2006 18.38 18.62 18.30 18.56 584,440 +0.06(+0.34%)
Apr 03, 2006 18.45 18.56 18.22 18.49 440,870 +0.13(+0.69%)
Mar 31, 2006 18.15 18.40 18.14 18.37 471,749 +0.15(+0.82%)
Mar 30, 2006 18.20 18.24 17.98 18.22 349,718 +0.10(+0.57%)
Mar 29, 2006 18.08 18.29 18.00 18.11 332,814 +0.02(+0.09%)
Mar 28, 2006 18.11 18.21 17.98 18.10 350,219 +0.09(+0.53%)
Mar 27, 2006 17.82 18.11 17.71 18.00 385,484 +0.13(+0.75%)
Mar 24, 2006 17.84 17.94 17.69 17.87 139,272 +0.09(+0.53%)
Mar 23, 2006 17.85 17.86 17.61 17.77 282,667 -0.13(-0.71%)
Mar 22, 2006 17.61 17.96 17.57 17.90 394,822 +0.22(+1.25%)
Mar 21, 2006 17.92 18.11 17.62 17.68 360,878 -0.22(-1.24%)
Mar 20, 2006 17.86 18.01 17.68 17.90 267,474 +0.02(+0.13%)
Mar 17, 2006 18.02 18.15 17.81 17.88 901,199 -0.14(-0.79%)
Mar 16, 2006 18.06 18.06 17.87 18.02 497,296 +0.06(+0.35%)
Mar 15, 2006 18.00 18.00 17.72 17.96 273,050 +0.01(+0.04%)
Mar 14, 2006 17.89 18.00 17.74 17.95 381,300 +0.03(+0.18%)
Mar 13, 2006 18.15 18.26 17.87 17.92 599,984 -0.13(-0.70%)
Mar 10, 2006 17.83 18.29 17.71 18.04 458,532 +0.24(+1.33%)
Mar 09, 2006 17.83 17.92 17.63 17.81 655,291 -0.04(-0.22%)
Mar 08, 2006 17.37 17.94 17.29 17.85 640,362 +0.51(+2.96%)
Mar 07, 2006 17.58 17.62 17.27 17.33 291,700 -0.35(-1.97%)
Mar 06, 2006 17.89 17.89 17.47 17.68 314,203 -0.26(-1.45%)
Mar 03, 2006 17.58 18.07 17.55 17.94 613,228 +0.20(+1.11%)
Mar 02, 2006 17.53 17.78 17.47 17.74 404,460 +0.12(+0.67%)
Mar 01, 2006 17.28 17.68 17.27 17.62 471,111 +0.26(+1.50%)
Feb 28, 2006 17.62 17.63 17.27 17.36 331,372 -0.26(-1.48%)
Feb 27, 2006 17.44 17.70 17.38 17.62 389,184 +0.19(+1.09%)
Feb 24, 2006 17.40 17.68 17.28 17.43 691,597 +0.00(+0.00%)
Feb 23, 2006 17.54 17.59 17.41 17.43 510,830 -0.16(-0.90%)
Feb 22, 2006 17.62 17.77 17.42 17.59 355,566 +0.05(+0.27%)
Feb 21, 2006 17.84 17.91 17.32 17.55 541,976 -0.25(-1.42%)
Feb 17, 2006 17.87 18.00 17.52 17.80 362,132 -0.03(-0.18%)
Feb 16, 2006 17.81 17.96 17.59 17.83 247,602 +0.07(+0.40%)
Feb 15, 2006 17.42 17.87 17.27 17.76 336,082 +0.27(+1.54%)
Feb 14, 2006 17.34 17.77 17.15 17.49 469,809 +0.22(+1.28%)
Feb 13, 2006 17.34 17.43 17.18 17.27 351,128 -0.16(-0.91%)
Feb 10, 2006 17.51 17.57 17.17 17.43 330,816 -0.12(-0.68%)
Feb 09, 2006 17.61 17.79 17.51 17.55 301,458 -0.06(-0.36%)
Feb 08, 2006 17.68 17.84 17.48 17.61 645,547 -0.04(-0.22%)
Feb 07, 2006 17.83 17.95 17.46 17.65 591,055 -0.27(-1.50%)
Feb 06, 2006 18.04 18.11 17.75 17.92 784,631 -0.09(-0.53%)
Feb 03, 2006 17.84 18.20 17.83 18.01 520,530 +0.07(+0.40%)
Feb 02, 2006 18.04 18.04 17.77 17.94 873,588 -0.10(-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.