Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.63 19.88 19.54 19.82 1,449,781 +0.29(+1.47%)
Jun 29, 2006 18.82 19.60 18.78 19.53 1,437,223 +0.78(+4.14%)
Jun 28, 2006 18.66 18.79 18.36 18.75 552,286 -0.02(-0.09%)
Jun 27, 2006 18.81 18.95 18.50 18.77 900,101 -0.04(-0.22%)
Jun 26, 2006 18.47 18.81 18.44 18.81 1,207,874 +0.07(+0.38%)
Jun 23, 2006 18.72 18.86 18.49 18.74 705,580 -0.12(-0.63%)
Jun 22, 2006 18.96 18.96 18.61 18.86 948,671 -0.07(-0.38%)
Jun 21, 2006 18.52 19.14 18.50 18.93 885,885 +0.44(+2.40%)
Jun 20, 2006 18.53 18.61 18.25 18.49 927,822 -0.15(-0.81%)
Jun 19, 2006 18.79 18.94 18.51 18.64 579,296 -0.13(-0.70%)
Jun 16, 2006 18.85 18.97 18.65 18.77 621,944 -0.02(-0.11%)
Jun 15, 2006 18.43 18.90 18.35 18.79 1,084,196 +0.39(+2.11%)
Jun 14, 2006 18.34 18.49 18.15 18.40 525,986 +0.10(+0.55%)
Jun 13, 2006 18.32 18.62 17.88 18.30 772,158 -0.24(-1.30%)
Jun 12, 2006 18.65 18.82 18.52 18.54 1,279,901 -0.15(-0.79%)
Jun 09, 2006 18.56 18.87 18.56 18.69 1,189,867 +0.15(+0.80%)
Jun 08, 2006 18.53 18.70 18.40 18.54 752,729 -0.09(-0.50%)
Jun 07, 2006 18.52 18.95 18.44 18.63 767,419 +0.16(+0.89%)
Jun 06, 2006 18.57 18.75 18.11 18.47 862,192 -0.26(-1.38%)
Jun 05, 2006 19.15 19.17 18.58 18.73 737,566 -0.46(-2.42%)
Jun 02, 2006 19.39 19.41 18.80 19.19 1,055,764 -0.36(-1.84%)
Jun 01, 2006 19.19 19.58 19.14 19.55 1,040,601 +0.36(+1.89%)
May 31, 2006 18.89 19.41 18.83 19.19 1,063,820 +0.29(+1.52%)
May 30, 2006 19.16 19.25 18.87 18.90 749,649 -0.62(-3.18%)
May 26, 2006 18.94 19.52 18.81 19.52 1,007,193 +0.45(+2.37%)
May 25, 2006 18.85 19.16 18.70 19.07 754,388 +0.22(+1.16%)
May 24, 2006 18.83 18.92 18.30 18.85 1,586,016 +0.02(+0.09%)
May 23, 2006 19.37 19.40 18.83 18.83 644,926 -0.42(-2.17%)
May 22, 2006 18.91 19.41 18.90 19.25 999,849 -0.04(-0.20%)
May 19, 2006 19.37 19.42 18.95 19.29 1,484,136 -0.41(-2.10%)
May 18, 2006 19.74 19.83 19.60 19.70 1,224,933 -0.27(-1.37%)
May 17, 2006 19.85 20.20 19.84 19.98 1,287,009 +0.13(+0.64%)
May 16, 2006 19.54 19.88 19.37 19.85 1,001,507 +0.44(+2.28%)
May 15, 2006 18.78 19.61 18.75 19.41 1,048,419 -0.05(-0.28%)
May 12, 2006 19.50 19.56 19.31 19.46 939,668 -0.03(-0.17%)
May 11, 2006 20.05 20.06 19.50 19.50 1,212,850 -0.70(-3.49%)
May 10, 2006 20.50 20.61 20.09 20.20 1,027,333 -0.27(-1.32%)
May 09, 2006 20.22 20.56 20.11 20.47 1,289,852 +0.35(+1.74%)
May 08, 2006 20.15 20.26 19.98 20.12 2,117,216 -0.29(-1.43%)
May 05, 2006 19.23 20.50 19.20 20.41 3,950,114 +2.09(+11.43%)
May 04, 2006 18.38 18.49 18.25 18.32 831,864 -0.10(-0.55%)
May 03, 2006 18.47 18.66 18.37 18.42 1,219,721 +0.19(+1.02%)
May 02, 2006 18.14 18.38 17.88 18.23 924,268 +0.05(+0.28%)
May 01, 2006 18.71 18.71 17.91 18.18 1,120,210 -0.03(-0.16%)
Apr 28, 2006 18.53 18.88 18.18 18.21 1,254,786 -0.29(-1.57%)
Apr 27, 2006 18.44 18.57 18.40 18.50 828,547 +0.06(+0.32%)
Apr 26, 2006 18.49 18.68 18.31 18.44 835,655 +0.32(+1.75%)
Apr 25, 2006 18.57 18.57 17.94 18.13 859,348 -0.25(-1.36%)
Apr 24, 2006 18.17 18.48 17.89 18.38 743,489 +0.21(+1.14%)
Apr 21, 2006 18.24 18.36 18.02 18.17 575,742 +0.02(+0.12%)
Apr 20, 2006 18.57 18.72 18.10 18.15 723,113 -0.23(-1.24%)
Apr 19, 2006 18.56 18.72 18.32 18.38 1,008,852 +0.20(+1.11%)
Apr 18, 2006 17.81 18.19 17.80 18.17 873,801 +0.55(+3.11%)
Apr 17, 2006 17.68 17.80 17.44 17.63 381,222 -0.02(-0.12%)
Apr 13, 2006 17.74 17.77 17.54 17.65 651,560 -0.10(-0.55%)
Apr 12, 2006 17.79 18.03 17.70 17.74 722,402 -0.05(-0.28%)
Apr 11, 2006 18.10 18.14 17.64 17.79 650,849 -0.28(-1.56%)
Apr 10, 2006 18.15 18.26 17.85 18.08 736,144 -0.05(-0.30%)
Apr 07, 2006 18.11 18.48 17.95 18.13 498,976 -0.09(-0.51%)
Apr 06, 2006 18.56 18.57 18.04 18.22 914,080 -0.49(-2.62%)
Apr 05, 2006 18.71 18.96 18.56 18.71 1,498,588 +0.14(+0.75%)
Apr 04, 2006 18.01 18.60 17.85 18.57 901,759 +0.36(+1.99%)
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.