Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.63 17.79 17.58 17.71 2,998,645 +0.14(+0.81%)
May 30, 2006 17.88 17.88 17.57 17.57 2,555,221 -0.41(-2.28%)
May 26, 2006 18.16 18.19 17.90 17.98 1,912,971 -0.18(-1.01%)
May 25, 2006 17.84 18.23 17.79 18.17 3,333,058 +0.42(+2.38%)
May 24, 2006 17.78 17.91 17.63 17.74 3,087,723 -0.04(-0.21%)
May 23, 2006 17.75 17.93 17.69 17.78 3,363,571 +0.05(+0.30%)
May 22, 2006 17.62 17.92 17.57 17.73 4,279,455 +0.07(+0.39%)
May 19, 2006 17.81 17.81 17.59 17.66 4,086,534 -0.08(-0.46%)
May 18, 2006 17.80 17.97 17.72 17.74 3,778,450 -0.07(-0.41%)
May 17, 2006 17.97 18.14 17.79 17.81 2,786,284 -0.29(-1.59%)
May 16, 2006 18.04 18.21 17.94 18.10 2,774,965 +0.13(+0.70%)
May 15, 2006 17.88 18.17 17.87 17.97 2,649,467 +0.10(+0.57%)
May 12, 2006 17.88 17.94 17.82 17.87 2,804,001 -0.07(-0.41%)
May 11, 2006 17.82 18.07 17.81 17.95 2,703,111 +0.05(+0.27%)
May 10, 2006 17.89 17.96 17.81 17.90 3,392,608 -0.06(-0.34%)
May 09, 2006 17.93 18.07 17.88 17.96 2,922,608 +0.03(+0.18%)
May 08, 2006 17.81 18.00 17.79 17.93 2,196,447 +0.08(+0.43%)
May 05, 2006 17.76 17.89 17.67 17.85 3,947,748 +0.13(+0.76%)
May 04, 2006 17.77 17.84 17.65 17.71 3,218,634 -0.13(-0.73%)
May 03, 2006 17.77 17.88 17.58 17.84 5,289,830 +0.06(+0.32%)
May 02, 2006 17.74 17.81 17.65 17.79 4,916,784 +0.12(+0.67%)
May 01, 2006 17.54 17.75 17.47 17.67 5,476,108 +0.13(+0.77%)
Apr 28, 2006 17.67 17.84 17.47 17.54 6,768,975 -0.05(-0.30%)
Apr 27, 2006 17.68 17.80 17.49 17.59 9,554,029 +0.01(+0.07%)
Apr 26, 2006 17.88 18.37 17.44 17.58 14,634,698 -1.32(-6.99%)
Apr 25, 2006 19.25 19.27 18.78 18.90 3,944,795 -0.37(-1.94%)
Apr 24, 2006 19.03 19.31 18.92 19.27 3,781,403 +0.22(+1.13%)
Apr 21, 2006 19.45 19.45 19.00 19.06 3,055,488 -0.28(-1.45%)
Apr 20, 2006 19.28 19.42 19.01 19.34 3,567,566 +0.04(+0.19%)
Apr 19, 2006 19.38 19.51 19.16 19.30 3,818,560 -0.00(-0.02%)
Apr 18, 2006 19.06 19.40 19.01 19.30 3,964,235 +0.28(+1.50%)
Apr 17, 2006 18.74 19.05 18.63 19.02 4,753,145 +0.28(+1.47%)
Apr 13, 2006 18.95 19.00 18.69 18.74 3,280,645 -0.21(-1.09%)
Apr 12, 2006 18.66 19.01 18.62 18.95 4,283,638 +0.36(+1.92%)
Apr 11, 2006 18.99 19.02 18.50 18.59 4,301,109 -0.37(-1.97%)
Apr 10, 2006 18.68 18.98 18.57 18.97 3,338,964 +0.23(+1.24%)
Apr 07, 2006 19.28 19.38 18.69 18.73 4,746,747 -0.49(-2.56%)
Apr 06, 2006 19.67 19.68 19.16 19.23 2,879,546 -0.45(-2.29%)
Apr 05, 2006 19.56 19.71 19.53 19.68 3,813,146 +0.19(+0.96%)
Apr 04, 2006 19.51 19.74 19.35 19.49 4,075,460 -0.26(-1.30%)
Apr 03, 2006 19.67 19.90 19.58 19.75 3,945,534 +0.13(+0.66%)
Mar 31, 2006 19.46 19.77 19.38 19.62 4,017,879 +0.21(+1.07%)
Mar 30, 2006 19.46 19.61 19.28 19.41 1,957,510 -0.08(-0.42%)
Mar 29, 2006 19.39 19.52 19.25 19.49 2,883,237 +0.09(+0.48%)
Mar 28, 2006 19.10 19.40 18.99 19.40 2,666,939 +0.31(+1.64%)
Mar 27, 2006 19.13 19.15 18.90 19.08 2,614,279 -0.14(-0.72%)
Mar 24, 2006 19.12 19.28 19.02 19.22 2,009,431 +0.09(+0.45%)
Mar 23, 2006 19.33 19.36 19.09 19.14 1,912,479 -0.28(-1.42%)
Mar 22, 2006 19.16 19.42 19.08 19.41 2,550,054 +0.18(+0.95%)
Mar 21, 2006 19.28 19.52 19.19 19.23 3,538,283 -0.01(-0.04%)
Mar 20, 2006 19.37 19.48 19.16 19.24 2,433,415 -0.15(-0.78%)
Mar 17, 2006 19.25 19.44 19.19 19.39 3,029,158 +0.15(+0.76%)
Mar 16, 2006 19.07 19.33 19.05 19.24 4,101,052 +0.15(+0.77%)
Mar 15, 2006 18.82 19.10 18.80 19.10 3,795,183 +0.26(+1.38%)
Mar 14, 2006 18.65 18.88 18.49 18.84 3,000,860 +0.08(+0.43%)
Mar 13, 2006 18.61 18.78 18.56 18.75 2,611,572 +0.16(+0.85%)
Mar 10, 2006 18.72 18.75 18.51 18.60 1,882,458 -0.10(-0.52%)
Mar 09, 2006 18.58 18.80 18.57 18.69 3,014,147 +0.08(+0.44%)
Mar 08, 2006 18.52 18.69 18.28 18.61 4,803,590 +0.09(+0.48%)
Mar 07, 2006 18.34 18.53 18.32 18.52 3,134,477 +0.21(+1.13%)
Mar 06, 2006 18.49 18.49 18.25 18.32 1,823,892 -0.17(-0.94%)
Mar 03, 2006 18.65 18.68 18.48 18.49 3,160,315 -0.19(-1.00%)
Mar 02, 2006 18.69 18.71 18.56 18.68 3,677,068 -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.