Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.81 20.59 19.43 20.36 467,854 +0.40(+2.00%)
Jun 29, 2006 19.18 20.00 19.15 19.96 194,400 +0.92(+4.83%)
Jun 28, 2006 19.02 19.26 18.66 19.04 347,934 +0.75(+4.10%)
Jun 27, 2006 18.58 18.58 18.00 18.29 241,434 -0.25(-1.35%)
Jun 26, 2006 18.37 18.61 18.25 18.54 161,600 +0.30(+1.64%)
Jun 23, 2006 18.83 18.98 18.15 18.24 205,526 -0.66(-3.49%)
Jun 22, 2006 18.94 19.16 18.49 18.90 155,721 +0.01(+0.05%)
Jun 21, 2006 18.92 19.24 18.37 18.89 238,481 -0.12(-0.63%)
Jun 20, 2006 18.82 19.52 18.80 19.01 418,920 -0.71(-3.60%)
Jun 19, 2006 20.30 20.49 19.30 19.72 183,738 -0.58(-2.86%)
Jun 16, 2006 19.44 20.57 19.42 20.30 506,696 +0.87(+4.48%)
Jun 15, 2006 18.21 19.47 18.11 19.43 190,738 +1.43(+7.94%)
Jun 14, 2006 17.82 18.17 17.49 18.00 231,228 +0.21(+1.18%)
Jun 13, 2006 18.37 18.74 17.76 17.79 302,110 -0.69(-3.73%)
Jun 12, 2006 18.96 19.00 18.32 18.48 186,550 -0.52(-2.74%)
Jun 09, 2006 19.67 20.00 18.92 19.00 184,734 -0.52(-2.66%)
Jun 08, 2006 20.00 20.12 19.30 19.52 280,785 -0.58(-2.89%)
Jun 07, 2006 20.61 20.81 19.88 20.10 606,460 -0.40(-1.95%)
Jun 06, 2006 20.58 20.88 20.05 20.50 550,821 +0.06(+0.29%)
Jun 05, 2006 21.04 21.13 20.30 20.44 259,750 -0.72(-3.40%)
Jun 02, 2006 21.53 21.81 21.03 21.16 184,235 -0.54(-2.49%)
Jun 01, 2006 20.84 21.98 20.84 21.70 199,170 +0.94(+4.53%)
May 31, 2006 20.88 21.24 20.28 20.76 414,203 +0.00(+0.00%)
May 30, 2006 20.13 20.97 19.72 20.76 120,280 +0.50(+2.47%)
May 26, 2006 20.87 20.97 19.69 20.26 231,313 -0.47(-2.27%)
May 25, 2006 20.30 20.86 19.75 20.73 56,871 +0.71(+3.55%)
May 24, 2006 19.99 20.41 19.52 20.02 122,646 +0.06(+0.30%)
May 23, 2006 20.23 20.90 19.86 19.96 219,234 -0.03(-0.15%)
May 22, 2006 19.72 20.30 19.48 19.99 333,184 +0.24(+1.22%)
May 19, 2006 20.32 20.46 19.52 19.75 185,019 -0.48(-2.37%)
May 18, 2006 20.20 20.75 20.10 20.23 183,409 -0.02(-0.10%)
May 17, 2006 20.32 20.50 19.96 20.25 307,584 -0.22(-1.07%)
May 16, 2006 21.44 21.80 20.25 20.47 361,045 -0.84(-3.94%)
May 15, 2006 21.90 22.45 21.10 21.31 148,435 -0.86(-3.88%)
May 12, 2006 22.57 22.75 21.91 22.17 167,144 -0.52(-2.29%)
May 11, 2006 23.14 23.50 22.59 22.69 146,188 -0.81(-3.45%)
May 10, 2006 23.68 24.08 23.17 23.50 307,280 -0.17(-0.72%)
May 09, 2006 23.94 24.25 23.47 23.67 119,778 -0.25(-1.05%)
May 08, 2006 23.25 24.00 22.75 23.92 206,246 +0.52(+2.22%)
May 05, 2006 22.72 23.59 22.72 23.40 76,424 +0.85(+3.77%)
May 04, 2006 22.77 23.48 22.42 22.55 300,205 -0.25(-1.10%)
May 03, 2006 21.78 23.51 21.78 22.80 244,637 +0.94(+4.30%)
May 02, 2006 22.05 22.55 21.41 21.86 238,126 -0.07(-0.32%)
May 01, 2006 21.63 22.94 21.63 21.93 289,032 +0.38(+1.76%)
Apr 28, 2006 21.30 22.00 21.06 21.55 387,300 +0.30(+1.41%)
Apr 27, 2006 23.88 23.88 21.25 21.25 1,022,194 -1.05(-4.71%)
Apr 26, 2006 24.00 24.42 21.56 22.30 643,424 -0.72(-3.13%)
Apr 25, 2006 23.80 24.00 22.90 23.02 121,521 -0.70(-2.95%)
Apr 24, 2006 23.79 23.96 23.54 23.72 112,658 -0.15(-0.63%)
Apr 21, 2006 24.33 24.33 23.75 23.87 44,615 -0.28(-1.16%)
Apr 20, 2006 24.74 24.74 23.55 24.15 99,526 -0.53(-2.15%)
Apr 19, 2006 24.94 24.94 24.52 24.68 52,115 -0.09(-0.36%)
Apr 18, 2006 23.80 24.94 23.66 24.77 151,104 +1.12(+4.74%)
Apr 17, 2006 23.48 23.80 23.22 23.65 122,184 +0.48(+2.07%)
Apr 13, 2006 23.18 23.40 23.07 23.17 91,180 -0.10(-0.43%)
Apr 12, 2006 23.15 23.41 22.93 23.27 41,658 +0.12(+0.52%)
Apr 11, 2006 23.21 23.46 22.77 23.15 120,924 +0.11(+0.48%)
Apr 10, 2006 22.44 23.41 22.32 23.04 118,976 +0.50(+2.22%)
Apr 07, 2006 22.76 23.02 22.42 22.54 35,949 -0.16(-0.70%)
Apr 06, 2006 22.45 22.97 22.45 22.70 111,112 +0.19(+0.84%)
Apr 05, 2006 22.42 22.77 22.30 22.51 102,419 +0.11(+0.49%)
Apr 04, 2006 22.67 22.76 22.30 22.40 80,303 -0.13(-0.58%)
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.