Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.68 15.87 15.62 15.78 550,378 +0.24(+1.57%)
May 30, 2006 16.06 16.11 15.49 15.53 808,848 -1.14(-6.82%)
May 26, 2006 16.70 16.71 16.46 16.67 447,502 +0.09(+0.57%)
May 25, 2006 16.10 16.57 15.96 16.57 1,154,645 +1.08(+6.97%)
May 24, 2006 15.96 15.96 15.22 15.49 1,338,140 -0.95(-5.77%)
May 23, 2006 16.57 16.68 16.39 16.44 1,203,101 +0.72(+4.60%)
May 22, 2006 14.85 15.81 14.55 15.72 1,765,727 -1.37(-8.02%)
May 19, 2006 16.98 17.28 16.25 17.09 2,021,108 -0.67(-3.75%)
May 18, 2006 18.26 18.54 17.61 17.76 1,184,784 -1.31(-6.85%)
May 17, 2006 19.67 19.79 18.97 19.06 1,259,865 +0.01(+0.05%)
May 16, 2006 18.99 19.19 18.88 19.05 694,789 +0.64(+3.47%)
May 15, 2006 19.05 19.05 18.08 18.41 1,475,415 -1.59(-7.93%)
May 12, 2006 19.73 20.02 19.73 20.00 430,143 +0.15(+0.76%)
May 11, 2006 20.12 20.12 19.62 19.85 635,789 -0.64(-3.12%)
May 10, 2006 20.55 20.55 20.34 20.49 210,545 -0.13(-0.64%)
May 09, 2006 20.49 20.62 20.42 20.62 325,988 +0.30(+1.48%)
May 08, 2006 20.45 20.46 20.24 20.32 228,117 -0.15(-0.73%)
May 05, 2006 20.43 20.65 20.19 20.47 269,971 +0.05(+0.23%)
May 04, 2006 20.24 20.47 19.47 20.42 563,584 +0.19(+0.93%)
May 03, 2006 20.14 20.27 20.04 20.24 555,277 +0.23(+1.17%)
May 02, 2006 20.17 20.18 19.80 20.00 253,570 -0.07(-0.33%)
May 01, 2006 19.25 20.15 19.25 20.07 407,565 +0.60(+3.09%)
Apr 28, 2006 19.20 19.69 19.13 19.47 396,703 +0.68(+3.60%)
Apr 27, 2006 19.34 19.48 18.78 18.79 806,824 -0.97(-4.90%)
Apr 26, 2006 19.67 19.89 19.65 19.76 371,037 +0.65(+3.39%)
Apr 25, 2006 19.34 19.42 19.04 19.11 666,354 -0.77(-3.87%)
Apr 24, 2006 20.17 20.17 19.68 19.88 373,380 -0.38(-1.85%)
Apr 21, 2006 20.33 20.33 20.09 20.25 456,128 +0.15(+0.75%)
Apr 20, 2006 19.73 20.17 19.73 20.10 715,343 +0.88(+4.59%)
Apr 19, 2006 19.57 19.57 19.08 19.22 427,800 -0.48(-2.43%)
Apr 18, 2006 19.42 19.70 19.39 19.70 340,791 +0.52(+2.69%)
Apr 17, 2006 19.21 19.45 19.12 19.18 254,209 +0.12(+0.64%)
Apr 13, 2006 18.68 19.08 18.69 19.06 401,282 +0.38(+2.06%)
Apr 12, 2006 19.01 19.01 18.48 18.68 844,311 -0.90(-4.60%)
Apr 11, 2006 19.64 19.79 19.40 19.58 527,375 -0.12(-0.62%)
Apr 10, 2006 19.87 19.91 19.62 19.70 289,247 -0.02(-0.10%)
Apr 07, 2006 19.93 20.14 19.53 19.72 756,557 -0.84(-4.07%)
Apr 06, 2006 20.37 20.65 20.24 20.55 373,060 +0.22(+1.06%)
Apr 05, 2006 20.38 20.38 20.22 20.34 320,983 -0.07(-0.32%)
Apr 04, 2006 20.36 20.52 20.05 20.40 411,293 +0.22(+1.07%)
Apr 03, 2006 20.15 20.54 20.02 20.19 606,822 +0.62(+3.17%)
Mar 31, 2006 19.25 19.67 19.25 19.57 534,404 +0.69(+3.68%)
Mar 30, 2006 19.06 19.16 18.78 18.87 508,205 -0.14(-0.74%)
Mar 29, 2006 19.00 19.06 18.93 19.01 453,572 +0.05(+0.25%)
Mar 28, 2006 18.94 19.11 18.78 18.97 841,116 +0.03(+0.15%)
Mar 27, 2006 19.11 19.32 18.79 18.94 512,998 -0.36(-1.85%)
Mar 24, 2006 19.41 19.47 19.30 19.30 265,285 +0.04(+0.23%)
Mar 23, 2006 19.44 19.47 19.09 19.25 420,558 -0.33(-1.66%)
Mar 22, 2006 19.44 19.61 19.39 19.58 332,165 +0.33(+1.71%)
Mar 21, 2006 19.72 19.99 17.85 19.25 808,741 -0.90(-4.47%)
Mar 20, 2006 20.01 20.19 19.95 20.15 371,356 +0.31(+1.56%)
Mar 17, 2006 19.72 19.91 19.62 19.84 614,809 +0.26(+1.34%)
Mar 16, 2006 19.30 19.63 19.25 19.58 472,103 +0.47(+2.46%)
Mar 15, 2006 18.84 19.20 18.83 19.11 499,792 +0.25(+1.34%)
Mar 14, 2006 18.80 19.01 18.78 18.85 454,531 -0.15(-0.79%)
Mar 13, 2006 19.29 19.29 18.78 19.01 497,769 -0.27(-1.41%)
Mar 10, 2006 19.01 19.38 19.01 19.28 662,414 +0.54(+2.91%)
Mar 09, 2006 18.32 18.96 18.32 18.73 775,088 +0.37(+1.99%)
Mar 08, 2006 18.31 18.55 17.84 18.37 1,474,350 -0.51(-2.69%)
Mar 07, 2006 19.58 19.61 18.26 18.87 1,431,751 -0.61(-3.13%)
Mar 06, 2006 19.71 20.16 19.48 19.48 1,533,989 -0.23(-1.14%)
Mar 03, 2006 19.34 19.72 19.26 19.71 1,554,011 +0.95(+5.06%)
Mar 02, 2006 18.78 18.83 18.41 18.76 908,103 +0.56(+3.10%)
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.