Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 20.40 21.53 20.28 21.53 7,187,668 +1.15(+5.62%)
Jun 29, 2006 19.14 20.39 19.14 20.39 3,256,244 +1.43(+7.55%)
Jun 28, 2006 18.76 19.05 18.39 18.96 2,409,579 +0.20(+1.09%)
Jun 27, 2006 19.04 19.42 18.66 18.75 1,128,031 -0.45(-2.34%)
Jun 26, 2006 18.80 19.30 18.65 19.20 1,739,042 +0.40(+2.13%)
Jun 23, 2006 18.29 19.13 18.05 18.80 1,367,595 +0.51(+2.77%)
Jun 22, 2006 18.46 18.46 17.98 18.29 1,237,301 -0.28(-1.50%)
Jun 21, 2006 17.93 18.66 17.82 18.57 1,351,461 +0.64(+3.56%)
Jun 20, 2006 17.63 18.14 17.36 17.93 1,677,684 +0.25(+1.39%)
Jun 19, 2006 18.05 18.06 17.56 17.69 1,272,747 -0.28(-1.55%)
Jun 16, 2006 18.20 18.25 17.66 17.97 2,451,380 -0.24(-1.30%)
Jun 15, 2006 17.22 18.26 17.22 18.20 2,746,069 +1.01(+5.90%)
Jun 14, 2006 17.03 17.48 16.98 17.19 2,677,255 +0.08(+0.48%)
Jun 13, 2006 17.53 17.72 17.09 17.11 2,613,453 -0.43(-2.43%)
Jun 12, 2006 17.98 18.00 17.52 17.53 2,414,223 -0.47(-2.64%)
Jun 09, 2006 17.96 18.46 17.72 18.01 1,542,502 +0.12(+0.69%)
Jun 08, 2006 17.88 18.02 17.04 17.88 4,644,984 -0.06(-0.32%)
Jun 07, 2006 18.47 18.96 17.92 17.94 2,309,842 -0.52(-2.84%)
Jun 06, 2006 19.03 19.12 18.38 18.47 2,760,858 -0.56(-2.97%)
Jun 05, 2006 19.51 19.82 18.97 19.03 2,126,379 -0.56(-2.88%)
Jun 02, 2006 20.70 20.70 19.41 19.59 3,404,994 -1.07(-5.19%)
Jun 01, 2006 20.01 20.67 19.61 20.67 2,627,264 +0.65(+3.27%)
May 31, 2006 19.64 20.09 19.35 20.01 1,607,160 +0.40(+2.04%)
May 30, 2006 20.46 20.46 19.55 19.61 1,562,914 -1.01(-4.92%)
May 26, 2006 20.23 21.12 20.09 20.63 2,373,277 +0.57(+2.86%)
May 25, 2006 20.45 20.45 19.55 20.05 1,543,846 -0.04(-0.20%)
May 24, 2006 19.37 20.34 18.98 20.09 3,450,340 +0.73(+3.76%)
May 23, 2006 19.63 20.23 19.35 19.37 1,579,170 -0.13(-0.67%)
May 22, 2006 19.27 19.64 19.13 19.50 1,876,792 +0.13(+0.68%)
May 19, 2006 19.43 19.77 18.83 19.37 3,705,671 -0.06(-0.30%)
May 18, 2006 20.06 20.33 19.37 19.42 1,302,815 -0.53(-2.67%)
May 17, 2006 20.56 20.77 19.86 19.95 1,773,388 -0.87(-4.16%)
May 16, 2006 20.59 21.17 20.43 20.82 2,093,378 +0.17(+0.83%)
May 15, 2006 20.31 20.71 19.88 20.65 3,241,699 +0.02(+0.12%)
May 12, 2006 21.31 21.31 20.31 20.63 4,066,974 -1.51(-6.84%)
May 11, 2006 22.56 22.84 22.11 22.14 1,694,796 -0.47(-2.06%)
May 10, 2006 23.04 23.09 22.37 22.61 2,828,694 -0.61(-2.61%)
May 09, 2006 23.35 23.47 22.92 23.21 1,916,882 -0.13(-0.56%)
May 08, 2006 22.17 23.37 21.95 23.34 3,347,547 +1.05(+4.70%)
May 05, 2006 22.34 22.50 22.20 22.29 2,472,525 -0.02(-0.07%)
May 04, 2006 22.09 22.61 22.07 22.31 3,289,367 +0.22(+1.00%)
May 03, 2006 22.55 22.68 21.90 22.09 3,245,610 -0.46(-2.03%)
May 02, 2006 22.09 22.91 21.93 22.55 6,450,274 +1.02(+4.75%)
May 01, 2006 20.04 22.74 20.04 21.53 10,858,873 +2.16(+11.15%)
Apr 28, 2006 19.36 19.80 19.31 19.37 2,863,162 -0.11(-0.55%)
Apr 27, 2006 19.77 19.77 19.12 19.47 3,213,586 +0.02(+0.08%)
Apr 26, 2006 19.09 19.63 19.07 19.46 1,756,154 +0.30(+1.58%)
Apr 25, 2006 19.16 19.35 18.93 19.15 1,397,296 -0.01(-0.04%)
Apr 24, 2006 19.14 19.23 18.96 19.16 890,055 -0.02(-0.09%)
Apr 21, 2006 19.16 19.42 18.99 19.18 1,567,069 +0.01(+0.04%)
Apr 20, 2006 19.64 19.64 18.83 19.17 2,407,745 -0.63(-3.18%)
Apr 19, 2006 19.02 20.00 19.01 19.80 4,436,710 +0.74(+3.91%)
Apr 18, 2006 18.74 19.09 18.65 19.05 2,699,256 +0.32(+1.70%)
Apr 17, 2006 18.51 18.74 18.48 18.74 1,142,087 +0.22(+1.19%)
Apr 13, 2006 18.38 18.77 18.13 18.51 1,228,868 +0.14(+0.76%)
Apr 12, 2006 17.97 18.64 17.94 18.38 2,936,498 +0.49(+2.74%)
Apr 11, 2006 17.57 18.42 17.49 17.88 3,348,891 +0.39(+2.25%)
Apr 10, 2006 17.58 17.69 17.42 17.49 1,577,581 -0.09(-0.51%)
Apr 07, 2006 17.71 17.83 17.43 17.58 2,063,677 -0.07(-0.37%)
Apr 06, 2006 17.52 17.69 17.26 17.65 1,339,239 +0.12(+0.70%)
Apr 05, 2006 17.16 17.59 17.03 17.52 1,646,883 +0.36(+2.10%)
Apr 04, 2006 16.65 17.25 16.63 17.16 1,845,869 +0.26(+1.55%)
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.