Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.63 17.79 17.58 17.71 2,998,579 +0.14(+0.81%)
May 30, 2006 17.88 17.88 17.57 17.57 2,555,165 -0.41(-2.28%)
May 26, 2006 18.16 18.19 17.90 17.98 1,912,929 -0.18(-1.01%)
May 25, 2006 17.84 18.23 17.79 18.17 3,332,985 +0.42(+2.38%)
May 24, 2006 17.78 17.91 17.63 17.74 3,087,655 -0.04(-0.21%)
May 23, 2006 17.75 17.93 17.69 17.78 3,363,497 +0.05(+0.30%)
May 22, 2006 17.62 17.92 17.57 17.73 4,279,361 +0.07(+0.39%)
May 19, 2006 17.81 17.81 17.59 17.66 4,086,444 -0.08(-0.46%)
May 18, 2006 17.80 17.97 17.72 17.74 3,778,367 -0.07(-0.41%)
May 17, 2006 17.97 18.14 17.79 17.81 2,786,223 -0.29(-1.59%)
May 16, 2006 18.04 18.21 17.94 18.10 2,774,904 +0.13(+0.70%)
May 15, 2006 17.88 18.17 17.87 17.97 2,649,409 +0.10(+0.57%)
May 12, 2006 17.88 17.94 17.82 17.87 2,803,939 -0.07(-0.41%)
May 11, 2006 17.82 18.07 17.81 17.95 2,703,052 +0.05(+0.27%)
May 10, 2006 17.89 17.96 17.81 17.90 3,392,533 -0.06(-0.34%)
May 09, 2006 17.93 18.07 17.88 17.96 2,922,544 +0.03(+0.18%)
May 08, 2006 17.81 18.00 17.79 17.93 2,196,399 +0.08(+0.43%)
May 05, 2006 17.76 17.89 17.67 17.85 3,947,661 +0.13(+0.76%)
May 04, 2006 17.77 17.84 17.65 17.71 3,218,563 -0.13(-0.73%)
May 03, 2006 17.77 17.89 17.58 17.84 5,289,714 +0.06(+0.32%)
May 02, 2006 17.74 17.81 17.65 17.79 4,916,676 +0.12(+0.67%)
May 01, 2006 17.54 17.75 17.47 17.67 5,475,987 +0.13(+0.76%)
Apr 28, 2006 17.67 17.84 17.47 17.54 6,768,826 -0.05(-0.30%)
Apr 27, 2006 17.68 17.80 17.49 17.59 9,553,819 +0.01(+0.07%)
Apr 26, 2006 17.88 18.37 17.44 17.58 14,634,376 -1.32(-6.99%)
Apr 25, 2006 19.25 19.27 18.78 18.90 3,944,709 -0.37(-1.94%)
Apr 24, 2006 19.03 19.31 18.92 19.27 3,781,320 +0.22(+1.13%)
Apr 21, 2006 19.45 19.45 19.00 19.06 3,055,421 -0.28(-1.45%)
Apr 20, 2006 19.28 19.42 19.02 19.34 3,567,487 +0.04(+0.19%)
Apr 19, 2006 19.38 19.51 19.17 19.30 3,818,476 -0.00(-0.02%)
Apr 18, 2006 19.06 19.40 19.02 19.30 3,964,148 +0.28(+1.50%)
Apr 17, 2006 18.74 19.05 18.63 19.02 4,753,041 +0.28(+1.47%)
Apr 13, 2006 18.95 19.00 18.69 18.74 3,280,572 -0.21(-1.09%)
Apr 12, 2006 18.66 19.01 18.62 18.95 4,283,544 +0.36(+1.92%)
Apr 11, 2006 18.99 19.02 18.50 18.59 4,301,015 -0.37(-1.97%)
Apr 10, 2006 18.68 18.98 18.57 18.97 3,338,890 +0.23(+1.24%)
Apr 07, 2006 19.28 19.38 18.69 18.73 4,746,643 -0.49(-2.56%)
Apr 06, 2006 19.67 19.68 19.17 19.23 2,879,482 -0.45(-2.29%)
Apr 05, 2006 19.56 19.71 19.53 19.68 3,813,063 +0.19(+0.96%)
Apr 04, 2006 19.52 19.74 19.35 19.49 4,075,371 -0.26(-1.30%)
Apr 03, 2006 19.67 19.90 19.58 19.75 3,945,447 +0.13(+0.66%)
Mar 31, 2006 19.46 19.77 19.38 19.62 4,017,791 +0.21(+1.07%)
Mar 30, 2006 19.46 19.61 19.28 19.41 1,957,467 -0.08(-0.42%)
Mar 29, 2006 19.39 19.52 19.25 19.49 2,883,173 +0.09(+0.48%)
Mar 28, 2006 19.10 19.40 18.99 19.40 2,666,880 +0.31(+1.64%)
Mar 27, 2006 19.13 19.15 18.90 19.08 2,614,221 -0.14(-0.72%)
Mar 24, 2006 19.12 19.28 19.02 19.22 2,009,387 +0.09(+0.45%)
Mar 23, 2006 19.33 19.36 19.09 19.14 1,912,437 -0.28(-1.42%)
Mar 22, 2006 19.16 19.42 19.08 19.41 2,549,998 +0.18(+0.95%)
Mar 21, 2006 19.28 19.52 19.19 19.23 3,538,205 -0.01(-0.04%)
Mar 20, 2006 19.37 19.48 19.17 19.24 2,433,362 -0.15(-0.78%)
Mar 17, 2006 19.25 19.44 19.19 19.39 3,029,091 +0.15(+0.76%)
Mar 16, 2006 19.07 19.33 19.05 19.24 4,100,962 +0.15(+0.77%)
Mar 15, 2006 18.82 19.10 18.80 19.10 3,795,100 +0.26(+1.38%)
Mar 14, 2006 18.65 18.88 18.49 18.84 3,000,794 +0.08(+0.43%)
Mar 13, 2006 18.61 18.78 18.56 18.75 2,611,515 +0.16(+0.85%)
Mar 10, 2006 18.72 18.75 18.51 18.60 1,882,416 -0.10(-0.52%)
Mar 09, 2006 18.58 18.80 18.57 18.69 3,014,081 +0.08(+0.44%)
Mar 08, 2006 18.52 18.69 18.28 18.61 4,803,485 +0.09(+0.48%)
Mar 07, 2006 18.34 18.53 18.32 18.52 3,134,408 +0.21(+1.13%)
Mar 06, 2006 18.49 18.49 18.26 18.32 1,823,852 -0.17(-0.95%)
Mar 03, 2006 18.65 18.68 18.48 18.49 3,160,245 -0.19(-1.00%)
Mar 02, 2006 18.69 18.71 18.56 18.68 3,676,987 -0.02(-0.09%)
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.