Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.04 18.09 17.59 17.63 5,719,024 -0.26(-1.48%)
Jun 29, 2006 17.04 17.90 17.02 17.90 8,781,824 +0.53(+3.05%)
Jun 28, 2006 17.07 17.42 16.83 17.37 9,531,635 -0.12(-0.67%)
Jun 27, 2006 18.16 18.29 17.45 17.49 8,471,519 -0.71(-3.89%)
Jun 26, 2006 17.91 18.34 17.84 18.20 8,101,862 +0.37(+2.05%)
Jun 23, 2006 17.75 18.11 17.68 17.83 9,806,331 -0.35(-1.93%)
Jun 22, 2006 18.57 18.69 18.06 18.18 14,158,651 -0.50(-2.67%)
Jun 21, 2006 18.45 18.99 18.30 18.68 11,593,782 +0.31(+1.70%)
Jun 20, 2006 18.34 18.69 18.09 18.37 7,072,303 -0.05(-0.30%)
Jun 19, 2006 18.71 18.82 18.31 18.42 8,428,708 -0.26(-1.42%)
Jun 16, 2006 18.87 19.00 18.55 18.69 8,131,467 -0.27(-1.44%)
Jun 15, 2006 18.37 19.06 18.35 18.96 11,262,435 +0.75(+4.10%)
Jun 14, 2006 19.11 19.15 17.99 18.21 19,084,544 -0.86(-4.49%)
Jun 13, 2006 19.18 19.46 18.85 19.07 10,920,018 -0.19(-0.97%)
Jun 12, 2006 19.45 19.67 19.15 19.25 9,448,578 -0.18(-0.92%)
Jun 09, 2006 19.71 20.15 19.43 19.43 17,766,750 -0.51(-2.54%)
Jun 08, 2006 19.22 20.13 19.15 19.94 15,373,035 +0.44(+2.28%)
Jun 07, 2006 20.26 20.45 19.43 19.50 15,792,407 -0.79(-3.88%)
Jun 06, 2006 20.51 20.52 20.04 20.28 10,390,273 +0.04(+0.19%)
Jun 05, 2006 20.67 20.76 20.24 20.24 7,613,978 -0.63(-3.02%)
Jun 02, 2006 20.40 20.96 20.27 20.87 8,441,354 +0.24(+1.17%)
Jun 01, 2006 20.12 20.63 20.04 20.63 9,736,346 +0.39(+1.92%)
May 31, 2006 19.93 20.33 19.78 20.24 12,839,314 +0.44(+2.24%)
May 30, 2006 20.34 20.48 19.78 19.80 7,012,774 -0.68(-3.31%)
May 26, 2006 20.45 20.59 20.15 20.48 6,080,019 +0.14(+0.69%)
May 25, 2006 20.69 20.74 20.24 20.34 7,426,872 -0.17(-0.83%)
May 24, 2006 19.93 20.66 19.93 20.51 8,306,153 +0.42(+2.09%)
May 23, 2006 20.73 20.87 20.06 20.09 5,608,008 -0.47(-2.31%)
May 22, 2006 20.84 20.86 20.24 20.56 7,227,186 -0.54(-2.55%)
May 19, 2006 20.88 21.29 20.82 21.10 7,493,981 +0.20(+0.97%)
May 18, 2006 21.07 21.16 20.76 20.90 6,300,924 -0.16(-0.74%)
May 17, 2006 21.03 21.40 20.78 21.05 5,821,966 -0.16(-0.73%)
May 16, 2006 21.32 21.61 20.93 21.21 5,105,725 -0.22(-1.02%)
May 15, 2006 21.30 21.70 21.02 21.43 5,328,366 +0.01(+0.04%)
May 12, 2006 21.99 22.35 21.41 21.42 6,702,850 -0.61(-2.79%)
May 11, 2006 22.16 22.32 21.66 22.03 10,228,513 -0.16(-0.70%)
May 10, 2006 22.70 22.72 22.03 22.19 8,624,491 -0.63(-2.76%)
May 09, 2006 22.41 23.27 22.17 22.82 7,161,125 +0.33(+1.49%)
May 08, 2006 22.54 22.73 22.48 22.49 7,173,355 -0.20(-0.89%)
May 05, 2006 22.80 22.92 22.45 22.69 4,870,000 +0.07(+0.31%)
May 04, 2006 22.33 22.83 22.20 22.62 6,331,458 +0.37(+1.64%)
May 03, 2006 21.88 22.31 21.73 22.25 5,986,382 +0.43(+1.96%)
May 02, 2006 21.75 22.02 21.52 21.82 4,707,951 +0.23(+1.05%)
May 01, 2006 21.52 21.75 21.38 21.60 6,636,141 +0.05(+0.25%)
Apr 28, 2006 21.80 22.05 21.54 21.54 7,802,597 -0.44(-2.02%)
Apr 27, 2006 20.97 22.03 20.55 21.99 20,239,676 +1.30(+6.29%)
Apr 26, 2006 20.44 20.69 20.32 20.69 10,113,588 +0.33(+1.61%)
Apr 25, 2006 20.28 20.47 20.09 20.36 7,701,457 +0.10(+0.50%)
Apr 24, 2006 20.69 20.76 20.15 20.26 9,511,443 -0.51(-2.47%)
Apr 21, 2006 21.33 21.34 20.65 20.77 7,227,216 -0.34(-1.62%)
Apr 20, 2006 21.50 21.87 21.09 21.11 8,604,365 -0.55(-2.52%)
Apr 19, 2006 21.02 21.68 20.94 21.66 6,909,974 +0.55(+2.58%)
Apr 18, 2006 20.29 21.18 20.30 21.11 6,924,028 +0.83(+4.07%)
Apr 17, 2006 20.52 20.90 20.24 20.29 5,226,209 -0.29(-1.40%)
Apr 13, 2006 20.34 20.87 20.29 20.58 5,368,280 +0.14(+0.69%)
Apr 12, 2006 20.24 20.66 20.22 20.44 4,446,486 +0.19(+0.96%)
Apr 11, 2006 20.59 20.64 20.12 20.24 5,814,610 -0.25(-1.22%)
Apr 10, 2006 20.73 20.77 20.40 20.49 5,446,991 -0.17(-0.83%)
Apr 07, 2006 20.85 21.14 20.28 20.66 8,626,843 -0.07(-0.34%)
Apr 06, 2006 20.71 20.83 20.40 20.73 7,875,600 +0.05(+0.23%)
Apr 05, 2006 19.85 20.73 19.68 20.69 12,480,055 +0.86(+4.36%)
Apr 04, 2006 19.71 19.90 19.50 19.82 10,163,128 +0.23(+1.19%)
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.