Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.16 22.18 21.55 21.68 391,843 -0.36(-1.63%)
May 30, 2006 22.33 22.43 21.92 22.04 398,396 -0.39(-1.73%)
May 26, 2006 22.33 22.53 22.10 22.43 194,588 +0.19(+0.85%)
May 25, 2006 22.28 22.38 22.04 22.24 464,036 +0.12(+0.53%)
May 24, 2006 22.02 22.26 21.62 22.12 869,651 -0.03(-0.12%)
May 23, 2006 22.06 22.45 22.06 22.15 752,365 +0.14(+0.65%)
May 22, 2006 22.39 22.39 21.73 22.00 667,954 -0.39(-1.73%)
May 19, 2006 21.65 22.42 21.13 22.39 643,631 +0.74(+3.41%)
May 18, 2006 21.87 22.16 21.53 21.65 334,865 -0.23(-1.03%)
May 17, 2006 21.89 22.15 21.32 21.88 537,673 -0.43(-1.94%)
May 16, 2006 22.13 22.62 22.09 22.31 640,410 -0.04(-0.16%)
May 15, 2006 22.35 22.45 21.05 22.35 832,555 -0.23(-1.00%)
May 12, 2006 23.23 23.23 22.09 22.57 808,565 -0.68(-2.94%)
May 11, 2006 23.96 24.07 23.19 23.26 319,427 -0.71(-2.97%)
May 10, 2006 23.86 24.09 23.69 23.97 429,050 +0.10(+0.41%)
May 09, 2006 24.13 24.36 23.73 23.87 351,081 -0.40(-1.63%)
May 08, 2006 24.22 24.46 23.99 24.26 310,209 -0.10(-0.41%)
May 05, 2006 24.13 24.45 23.90 24.36 463,036 +0.42(+1.77%)
May 04, 2006 23.90 24.17 23.67 23.94 493,913 -0.01(-0.04%)
May 03, 2006 24.73 24.88 23.72 23.95 695,388 -0.78(-3.17%)
May 02, 2006 25.48 25.89 24.57 24.73 581,322 -0.61(-2.42%)
May 01, 2006 24.44 25.67 24.44 25.35 814,673 +1.32(+5.51%)
Apr 28, 2006 24.03 24.17 23.63 24.02 281,998 -0.02(-0.07%)
Apr 27, 2006 24.17 24.34 23.54 24.04 583,544 -0.24(-1.00%)
Apr 26, 2006 25.17 25.21 23.99 24.28 469,922 -0.88(-3.51%)
Apr 25, 2006 26.07 26.11 25.03 25.17 433,159 -0.95(-3.62%)
Apr 24, 2006 26.25 26.25 25.83 26.11 470,700 +0.73(+2.87%)
Apr 21, 2006 26.09 26.09 25.28 25.38 218,245 -0.40(-1.54%)
Apr 20, 2006 25.83 26.09 25.39 25.78 257,785 -0.05(-0.21%)
Apr 19, 2006 25.41 25.94 25.35 25.83 327,091 +0.65(+2.57%)
Apr 18, 2006 24.70 25.38 24.62 25.18 381,069 +0.50(+2.01%)
Apr 17, 2006 24.72 24.78 24.40 24.69 150,051 -0.04(-0.15%)
Apr 13, 2006 24.83 25.03 24.49 24.72 149,162 -0.11(-0.43%)
Apr 12, 2006 24.44 24.87 24.30 24.83 173,041 +0.39(+1.58%)
Apr 11, 2006 24.77 24.77 24.18 24.44 220,245 -0.32(-1.27%)
Apr 10, 2006 25.17 25.18 24.53 24.76 179,816 -0.27(-1.08%)
Apr 07, 2006 25.83 25.93 24.82 25.03 281,553 -0.58(-2.25%)
Apr 06, 2006 25.43 25.62 25.10 25.61 201,363 +0.06(+0.25%)
Apr 05, 2006 25.53 25.75 25.17 25.54 190,479 +0.11(+0.42%)
Apr 04, 2006 25.71 25.71 25.26 25.44 391,176 +0.18(+0.71%)
Apr 03, 2006 25.93 26.40 25.23 25.26 1,005,597 -0.39(-1.51%)
Mar 31, 2006 25.03 25.71 24.94 25.64 616,975 +0.61(+2.45%)
Mar 30, 2006 24.89 25.20 24.89 25.03 289,661 +0.36(+1.46%)
Mar 29, 2006 24.95 24.95 24.51 24.67 342,529 +0.17(+0.70%)
Mar 28, 2006 25.12 25.12 24.36 24.50 305,211 -0.58(-2.30%)
Mar 27, 2006 25.07 25.23 24.98 25.07 487,471 +0.17(+0.69%)
Mar 24, 2006 24.53 24.98 24.52 24.90 403,171 +0.34(+1.39%)
Mar 23, 2006 25.10 25.11 24.34 24.56 488,360 -0.54(-2.15%)
Mar 22, 2006 25.89 26.34 24.58 25.10 980,607 -0.06(-0.25%)
Mar 21, 2006 24.84 25.67 24.54 25.17 567,994 +0.48(+1.93%)
Mar 20, 2006 24.42 24.92 24.32 24.69 652,738 +0.38(+1.56%)
Mar 17, 2006 24.56 24.56 24.09 24.31 590,430 -0.25(-1.03%)
Mar 16, 2006 24.80 24.90 24.33 24.56 708,494 -0.08(-0.33%)
Mar 15, 2006 23.63 24.66 23.30 24.64 513,350 +1.11(+4.71%)
Mar 14, 2006 23.63 23.93 23.45 23.54 348,305 -0.01(-0.04%)
Mar 13, 2006 23.44 23.90 23.44 23.54 407,503 +0.24(+1.04%)
Mar 10, 2006 22.69 23.45 22.46 23.30 386,178 +0.79(+3.52%)
Mar 09, 2006 22.71 23.32 22.25 22.51 362,188 -0.05(-0.24%)
Mar 08, 2006 22.55 22.66 21.97 22.56 611,199 -0.12(-0.52%)
Mar 07, 2006 23.35 23.38 22.54 22.68 480,807 -0.71(-3.04%)
Mar 06, 2006 23.05 23.99 23.05 23.39 262,672 -0.51(-2.15%)
Mar 03, 2006 23.86 24.31 23.47 23.90 343,307 -0.23(-0.97%)
Mar 02, 2006 23.63 24.14 23.34 24.14 310,653 +0.56(+2.37%)
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.