Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 22.60 22.86 22.20 22.53 102,680 -0.18(-0.79%)
Mar 31, 2006 22.83 22.95 22.16 22.71 109,612 -0.09(-0.39%)
Mar 30, 2006 22.74 23.00 22.50 22.80 107,749 +0.15(+0.66%)
Mar 29, 2006 22.89 23.05 22.51 22.65 49,205 -0.10(-0.44%)
Mar 28, 2006 22.66 23.20 22.50 22.75 54,227 -0.02(-0.09%)
Mar 27, 2006 22.70 22.98 22.49 22.77 49,089 +0.14(+0.62%)
Mar 24, 2006 23.40 23.40 22.62 22.63 24,700 -0.70(-3.00%)
Mar 23, 2006 23.17 23.50 23.00 23.33 40,200 +0.07(+0.30%)
Mar 22, 2006 22.67 23.43 22.40 23.26 69,400 +0.49(+2.15%)
Mar 21, 2006 22.74 23.30 22.45 22.77 50,695 -0.07(-0.31%)
Mar 20, 2006 22.69 22.98 22.50 22.84 35,440 -0.01(-0.04%)
Mar 17, 2006 23.16 23.25 22.59 22.85 135,472 -0.14(-0.61%)
Mar 16, 2006 23.75 23.75 22.56 22.99 99,756 -0.68(-2.87%)
Mar 15, 2006 23.18 23.69 23.11 23.67 84,511 +0.47(+2.03%)
Mar 14, 2006 22.31 23.38 22.17 23.20 92,256 +0.77(+3.43%)
Mar 13, 2006 23.04 23.08 22.25 22.43 141,611 -0.57(-2.48%)
Mar 10, 2006 23.75 23.75 22.62 23.00 159,826 -0.21(-0.90%)
Mar 09, 2006 23.97 24.02 23.03 23.21 85,777 -0.75(-3.13%)
Mar 08, 2006 23.93 24.00 22.70 23.96 112,958 -0.07(-0.29%)
Mar 07, 2006 24.30 24.39 24.02 24.03 162,474 -0.43(-1.76%)
Mar 06, 2006 24.31 24.89 23.98 24.46 73,428 +0.22(+0.91%)
Mar 03, 2006 24.51 24.95 24.15 24.24 98,479 -0.36(-1.46%)
Mar 02, 2006 24.29 24.76 24.29 24.60 170,634 +0.26(+1.07%)
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.