Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.32 22.33 20.90 22.33 2,908,048 +1.10(+5.20%)
Jun 29, 2006 20.60 21.25 20.53 21.23 695,934 +0.78(+3.83%)
Jun 28, 2006 20.26 20.57 20.12 20.44 702,737 +0.26(+1.26%)
Jun 27, 2006 20.47 20.91 20.14 20.19 666,750 -0.19(-0.94%)
Jun 26, 2006 20.06 20.42 19.66 20.38 690,010 +0.33(+1.64%)
Jun 23, 2006 19.60 20.27 19.60 20.05 835,056 +1.11(+5.87%)
Jun 22, 2006 18.92 19.07 18.63 18.94 908,017 -0.02(-0.12%)
Jun 21, 2006 18.46 19.38 18.46 18.96 767,141 +0.62(+3.38%)
Jun 20, 2006 18.53 18.94 18.25 18.34 736,639 -0.00(-0.03%)
Jun 19, 2006 19.17 19.17 18.23 18.35 839,005 -0.93(-4.85%)
Jun 16, 2006 18.93 19.42 18.75 19.28 1,436,743 +0.36(+1.88%)
Jun 15, 2006 18.34 19.04 18.34 18.93 915,149 +0.82(+4.56%)
Jun 14, 2006 17.66 18.29 17.64 18.10 882,234 +0.59(+3.38%)
Jun 13, 2006 17.82 18.09 17.44 17.51 1,078,847 -0.31(-1.74%)
Jun 12, 2006 18.32 18.39 17.82 17.82 968,142 -0.43(-2.35%)
Jun 09, 2006 19.16 19.16 18.02 18.25 985,039 -0.77(-4.07%)
Jun 08, 2006 18.64 19.04 18.09 19.02 1,099,912 +0.11(+0.58%)
Jun 07, 2006 19.54 19.55 18.89 18.91 984,380 -0.74(-3.78%)
Jun 06, 2006 19.60 20.02 19.37 19.66 848,112 -0.15(-0.78%)
Jun 05, 2006 21.08 21.22 19.80 19.81 787,877 -0.79(-3.85%)
Jun 02, 2006 20.46 20.67 19.97 20.60 602,565 +0.42(+2.08%)
Jun 01, 2006 19.60 20.20 19.43 20.18 663,897 +0.19(+0.96%)
May 31, 2006 19.60 20.01 19.31 19.99 668,615 +0.46(+2.38%)
May 30, 2006 20.41 20.46 19.51 19.53 726,436 -0.64(-3.16%)
May 26, 2006 19.94 20.26 19.84 20.17 459,933 +0.32(+1.63%)
May 25, 2006 19.60 19.98 19.41 19.84 752,329 +0.65(+3.40%)
May 24, 2006 19.68 19.96 18.78 19.19 1,114,614 -0.49(-2.48%)
May 23, 2006 20.51 20.60 19.60 19.68 1,207,106 -0.45(-2.22%)
May 22, 2006 20.32 20.40 19.54 20.12 1,501,915 -0.82(-3.90%)
May 19, 2006 20.69 21.10 20.13 20.94 729,947 +0.25(+1.19%)
May 18, 2006 21.53 21.54 20.64 20.69 611,123 -0.62(-2.89%)
May 17, 2006 21.98 22.28 20.99 21.31 704,492 -0.67(-3.07%)
May 16, 2006 22.30 22.43 21.76 21.98 552,205 +0.03(+0.15%)
May 15, 2006 22.28 22.56 21.51 21.95 739,382 -0.82(-3.62%)
May 12, 2006 23.86 23.86 22.62 22.78 835,385 -1.20(-5.00%)
May 11, 2006 25.34 25.37 23.94 23.98 616,938 -0.83(-3.36%)
May 10, 2006 24.61 25.00 24.33 24.81 448,413 +0.20(+0.80%)
May 09, 2006 24.23 24.94 24.15 24.61 713,379 +0.38(+1.58%)
May 08, 2006 24.03 24.23 23.57 24.23 483,413 +0.20(+0.85%)
May 05, 2006 23.70 24.71 23.67 24.03 793,912 +0.70(+3.01%)
May 04, 2006 23.29 23.62 22.70 23.32 545,732 -0.01(-0.06%)
May 03, 2006 23.33 23.54 22.85 23.34 516,218 -0.10(-0.41%)
May 02, 2006 22.96 23.60 22.96 23.43 369,746 +0.67(+2.92%)
May 01, 2006 22.64 23.14 22.61 22.77 512,597 +0.32(+1.42%)
Apr 28, 2006 22.23 22.81 21.97 22.45 444,353 +0.35(+1.59%)
Apr 27, 2006 22.03 22.68 21.71 22.10 598,615 -0.29(-1.30%)
Apr 26, 2006 22.79 23.37 22.35 22.39 455,435 -0.52(-2.25%)
Apr 25, 2006 23.57 23.69 22.49 22.90 478,695 -0.36(-1.55%)
Apr 24, 2006 24.14 24.14 23.21 23.26 451,485 -0.88(-3.62%)
Apr 21, 2006 23.93 24.44 23.50 24.14 629,446 +0.86(+3.70%)
Apr 20, 2006 24.02 24.04 22.62 23.28 688,912 -0.95(-3.93%)
Apr 19, 2006 24.00 24.23 23.46 24.23 619,242 +0.23(+0.97%)
Apr 18, 2006 23.13 24.03 23.35 24.00 315,984 +0.87(+3.76%)
Apr 17, 2006 22.69 23.21 22.60 23.13 298,759 +0.61(+2.69%)
Apr 13, 2006 22.34 22.76 21.91 22.52 414,181 +0.18(+0.82%)
Apr 12, 2006 22.43 22.63 22.08 22.34 306,329 -0.20(-0.89%)
Apr 11, 2006 23.41 23.44 22.45 22.54 409,024 -0.59(-2.54%)
Apr 10, 2006 22.71 23.27 22.67 23.13 397,943 +0.67(+3.00%)
Apr 07, 2006 23.01 23.16 22.35 22.45 408,586 -0.60(-2.59%)
Apr 06, 2006 22.49 23.12 22.25 23.05 569,321 +0.78(+3.50%)
Apr 05, 2006 22.19 22.55 22.06 22.27 383,241 +0.08(+0.35%)
Apr 04, 2006 22.28 22.42 22.01 22.19 355,812 -0.22(-1.00%)
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.