Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.66 17.01 16.20 16.39 489,639 -0.20(-1.18%)
May 30, 2006 16.68 17.13 16.45 16.59 371,112 -0.45(-2.65%)
May 26, 2006 17.26 17.41 16.91 17.04 115,372 -0.22(-1.29%)
May 25, 2006 16.88 17.31 16.56 17.26 204,999 +0.50(+2.95%)
May 24, 2006 16.22 16.77 16.18 16.77 481,165 +0.58(+3.58%)
May 23, 2006 16.76 17.28 15.56 16.19 438,619 -0.64(-3.80%)
May 22, 2006 17.40 17.69 16.62 16.83 425,951 -0.82(-4.64%)
May 19, 2006 17.22 17.67 16.97 17.65 318,258 +0.49(+2.83%)
May 18, 2006 17.26 17.43 17.07 17.16 488,678 +0.07(+0.40%)
May 17, 2006 17.25 17.29 16.98 17.09 302,469 -0.20(-1.14%)
May 16, 2006 17.26 17.71 17.00 17.29 299,312 +0.08(+0.45%)
May 15, 2006 16.97 17.50 16.45 17.21 471,819 +0.09(+0.50%)
May 12, 2006 17.17 17.28 16.92 17.13 359,714 -0.03(-0.15%)
May 11, 2006 18.31 18.31 16.97 17.15 538,500 -1.29(-6.99%)
May 10, 2006 18.40 18.58 17.85 18.44 717,216 +0.08(+0.42%)
May 09, 2006 16.19 18.89 15.03 18.37 1,287,096 +0.58(+3.26%)
May 08, 2006 18.18 18.75 17.66 17.79 404,401 -0.38(-2.11%)
May 05, 2006 17.92 18.25 17.90 18.17 479,110 +0.22(+1.24%)
May 04, 2006 18.01 18.01 17.61 17.95 294,792 -0.01(-0.05%)
May 03, 2006 17.87 18.01 17.48 17.96 250,858 +0.21(+1.20%)
May 02, 2006 17.92 18.10 17.64 17.74 265,025 -0.17(-0.95%)
May 01, 2006 17.98 18.14 17.81 17.91 319,240 -0.02(-0.10%)
Apr 28, 2006 17.55 18.10 17.16 17.93 371,092 +0.44(+2.54%)
Apr 27, 2006 17.59 17.70 17.38 17.49 216,527 -0.09(-0.53%)
Apr 26, 2006 17.19 17.83 16.97 17.58 352,045 +0.44(+2.54%)
Apr 25, 2006 16.99 17.21 16.94 17.15 323,946 +0.09(+0.50%)
Apr 24, 2006 17.32 17.32 16.87 17.06 382,233 -0.14(-0.79%)
Apr 21, 2006 17.32 17.50 17.13 17.20 369,061 +0.01(+0.05%)
Apr 20, 2006 17.26 17.32 17.11 17.19 299,010 -0.03(-0.20%)
Apr 19, 2006 16.81 17.29 16.68 17.22 451,238 +0.41(+2.44%)
Apr 18, 2006 16.57 16.82 15.79 16.81 760,705 -0.52(-3.00%)
Apr 17, 2006 17.33 17.74 17.14 17.33 531,036 +0.03(+0.20%)
Apr 13, 2006 17.12 17.32 16.65 17.30 343,087 +0.06(+0.35%)
Apr 12, 2006 17.42 17.42 17.13 17.24 428,604 -0.18(-1.03%)
Apr 11, 2006 17.85 17.85 17.30 17.42 328,479 -0.29(-1.64%)
Apr 10, 2006 17.72 17.80 17.63 17.71 220,194 +0.05(+0.29%)
Apr 07, 2006 17.90 18.11 17.57 17.66 299,845 -0.09(-0.53%)
Apr 06, 2006 17.79 17.88 17.52 17.75 400,403 +0.00(+0.00%)
Apr 05, 2006 17.41 17.89 17.41 17.75 315,222 +0.26(+1.51%)
Apr 04, 2006 17.87 17.90 17.43 17.49 379,490 -0.11(-0.63%)
Apr 03, 2006 18.19 18.41 17.49 17.60 735,821 -0.49(-2.69%)
Mar 31, 2006 18.05 18.50 17.97 18.08 933,721 +0.11(+0.62%)
Mar 30, 2006 17.79 18.02 17.75 17.97 875,013 +0.22(+1.25%)
Mar 29, 2006 17.92 17.92 17.66 17.75 635,109 -0.04(-0.24%)
Mar 28, 2006 17.76 17.97 17.75 17.79 1,387,487 +0.10(+0.58%)
Mar 27, 2006 17.14 17.83 16.94 17.69 996,948 +0.67(+3.96%)
Mar 24, 2006 16.71 17.03 16.54 17.02 619,062 +0.38(+2.26%)
Mar 23, 2006 16.62 16.77 16.50 16.64 465,769 +0.05(+0.31%)
Mar 22, 2006 16.77 17.03 16.33 16.59 337,814 -0.18(-1.07%)
Mar 21, 2006 16.77 17.03 16.64 16.77 415,509 -0.05(-0.30%)
Mar 20, 2006 16.69 17.16 16.57 16.82 883,940 -0.19(-1.10%)
Mar 17, 2006 17.14 17.24 16.81 17.01 533,267 -0.04(-0.25%)
Mar 16, 2006 17.15 17.43 16.93 17.05 805,241 +0.06(+0.35%)
Mar 15, 2006 16.99 17.09 16.76 16.99 289,276 +0.14(+0.81%)
Mar 14, 2006 17.13 17.13 16.45 16.86 533,722 -0.22(-1.30%)
Mar 13, 2006 16.90 17.11 16.86 17.08 993,644 +0.34(+2.04%)
Mar 10, 2006 16.70 16.92 16.57 16.74 355,508 +0.12(+0.72%)
Mar 09, 2006 16.39 16.68 16.39 16.62 506,286 +0.22(+1.35%)
Mar 08, 2006 16.28 16.42 16.17 16.39 387,028 +0.15(+0.89%)
Mar 07, 2006 16.44 16.46 16.14 16.25 655,096 -0.26(-1.55%)
Mar 06, 2006 16.31 16.65 16.22 16.51 728,200 +0.31(+1.90%)
Mar 03, 2006 16.04 16.45 15.93 16.20 1,137,051 +0.15(+0.96%)
Mar 02, 2006 15.96 16.06 15.76 16.04 695,391 +0.09(+0.59%)
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.