Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 19.89 20.11 19.53 19.59 7,606,979 -0.23(-1.18%)
Mar 31, 2006 20.14 20.20 19.65 19.82 7,239,481 -0.30(-1.47%)
Mar 30, 2006 20.38 20.59 19.96 20.12 9,206,881 -0.37(-1.82%)
Mar 29, 2006 19.46 20.65 19.46 20.49 12,087,444 +1.09(+5.62%)
Mar 28, 2006 19.67 19.99 19.25 19.40 9,274,545 -0.40(-2.04%)
Mar 27, 2006 19.97 20.11 19.79 19.81 5,715,804 -0.20(-1.01%)
Mar 24, 2006 19.85 20.05 19.79 20.01 5,124,300 +0.18(+0.90%)
Mar 23, 2006 19.97 20.27 19.83 19.83 7,110,435 -0.32(-1.58%)
Mar 22, 2006 19.92 20.20 19.74 20.15 7,234,251 +0.15(+0.74%)
Mar 21, 2006 20.17 20.39 19.92 20.00 8,262,030 -0.15(-0.73%)
Mar 20, 2006 20.52 20.60 20.09 20.15 4,093,972 -0.25(-1.22%)
Mar 17, 2006 20.07 20.40 19.88 20.40 8,912,900 +0.28(+1.39%)
Mar 16, 2006 19.99 20.40 19.81 20.12 10,173,771 +0.14(+0.70%)
Mar 15, 2006 20.19 20.45 19.91 19.98 7,544,817 -0.14(-0.70%)
Mar 14, 2006 19.80 20.28 19.78 20.12 5,480,054 +0.26(+1.29%)
Mar 13, 2006 19.74 19.94 19.70 19.86 4,975,198 +0.14(+0.71%)
Mar 10, 2006 19.91 20.08 19.64 19.72 6,266,521 -0.19(-0.94%)
Mar 09, 2006 20.20 20.42 19.74 19.91 6,764,940 -0.11(-0.54%)
Mar 08, 2006 20.24 20.36 19.85 20.02 7,696,744 -0.30(-1.49%)
Mar 07, 2006 20.63 20.63 20.05 20.32 8,934,690 -0.35(-1.69%)
Mar 06, 2006 21.80 21.80 20.59 20.67 9,660,662 -0.90(-4.19%)
Mar 03, 2006 21.56 21.81 21.42 21.57 5,897,557 -0.03(-0.14%)
Mar 02, 2006 21.79 21.95 21.48 21.61 5,450,789 -0.21(-0.96%)
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.