Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.64 17.13 16.28 16.93 711,264 +0.58(+3.55%)
Jun 29, 2006 15.36 16.40 15.36 16.35 497,039 +1.03(+6.74%)
Jun 28, 2006 15.30 15.60 15.11 15.31 353,575 +0.05(+0.32%)
Jun 27, 2006 15.89 16.18 15.26 15.27 496,199 -0.73(-4.58%)
Jun 26, 2006 15.73 16.00 15.60 16.00 200,254 +0.28(+1.79%)
Jun 23, 2006 15.54 15.90 15.35 15.72 474,884 +0.02(+0.15%)
Jun 22, 2006 15.47 16.04 15.35 15.69 436,471 -0.13(-0.81%)
Jun 21, 2006 15.10 15.96 14.93 15.82 546,104 +0.67(+4.41%)
Jun 20, 2006 14.43 15.38 14.43 15.15 633,506 +0.67(+4.62%)
Jun 19, 2006 14.56 14.79 14.43 14.48 421,788 -0.24(-1.64%)
Jun 16, 2006 14.91 15.06 14.71 14.73 734,735 -0.20(-1.35%)
Jun 15, 2006 14.78 15.22 14.52 14.93 1,178,409 +1.06(+7.61%)
Jun 14, 2006 13.73 14.40 13.48 13.87 933,055 +0.10(+0.76%)
Jun 13, 2006 13.60 14.06 13.13 13.77 1,553,599 -0.49(-3.45%)
Jun 12, 2006 14.71 15.02 14.24 14.26 519,134 -0.56(-3.81%)
Jun 09, 2006 15.07 15.47 14.68 14.82 409,151 -0.30(-1.97%)
Jun 08, 2006 14.88 15.28 14.23 15.12 915,996 -0.03(-0.21%)
Jun 07, 2006 15.37 15.92 15.14 15.15 544,807 -0.50(-3.19%)
Jun 06, 2006 15.96 16.08 15.45 15.65 551,792 -0.56(-3.43%)
Jun 05, 2006 16.70 16.97 16.11 16.21 772,424 -0.09(-0.54%)
Jun 02, 2006 16.14 17.13 16.02 16.30 563,670 +0.56(+3.53%)
Jun 01, 2006 15.31 15.90 15.23 15.74 456,468 -0.06(-0.41%)
May 31, 2006 15.96 16.10 15.42 15.81 588,862 +0.23(+1.45%)
May 30, 2006 16.26 16.50 15.56 15.58 507,530 -0.52(-3.25%)
May 26, 2006 16.47 16.47 15.89 16.10 469,204 +0.05(+0.30%)
May 25, 2006 15.96 16.12 15.50 16.05 404,675 +0.70(+4.57%)
May 24, 2006 15.14 16.03 14.99 15.35 1,123,689 -0.78(-4.85%)
May 23, 2006 15.71 16.51 15.71 16.14 877,983 +0.39(+2.51%)
May 22, 2006 15.24 15.89 14.79 15.74 1,326,175 -0.39(-2.40%)
May 19, 2006 15.20 16.20 15.19 16.13 979,261 +0.00(+0.00%)
May 18, 2006 16.63 16.76 15.81 16.13 718,193 -0.45(-2.72%)
May 17, 2006 17.32 17.59 16.51 16.58 852,019 -0.77(-4.41%)
May 16, 2006 17.66 17.68 16.47 17.34 827,153 +0.36(+2.14%)
May 15, 2006 17.23 18.09 16.80 16.98 1,191,420 -1.35(-7.38%)
May 12, 2006 19.79 19.92 17.37 18.34 2,123,145 -1.55(-7.78%)
May 11, 2006 21.31 21.32 19.75 19.88 1,042,675 -0.71(-3.44%)
May 10, 2006 21.41 21.41 20.40 20.59 935,234 -0.62(-2.93%)
May 09, 2006 20.99 21.33 20.40 21.21 1,157,149 +0.40(+1.94%)
May 08, 2006 21.05 21.18 20.38 20.81 562,732 +0.09(+0.43%)
May 05, 2006 20.92 21.04 20.51 20.72 578,790 +0.21(+1.02%)
May 04, 2006 20.23 20.87 19.75 20.51 503,678 +0.42(+2.09%)
May 03, 2006 20.47 20.47 19.67 20.09 954,305 -0.21(-1.03%)
May 02, 2006 20.33 20.33 19.85 20.30 914,744 +0.41(+2.05%)
May 01, 2006 19.99 20.34 19.75 19.89 866,014 +0.28(+1.41%)
Apr 28, 2006 19.05 19.63 18.98 19.62 1,119,268 +1.02(+5.51%)
Apr 27, 2006 18.75 19.42 18.56 18.59 997,855 -0.70(-3.63%)
Apr 26, 2006 18.90 19.42 18.90 19.30 428,928 +0.20(+1.06%)
Apr 25, 2006 19.05 19.37 18.74 19.09 431,943 +0.51(+2.73%)
Apr 24, 2006 18.80 18.92 18.06 18.59 505,886 -0.35(-1.87%)
Apr 21, 2006 18.42 19.13 18.26 18.94 852,291 +0.96(+5.33%)
Apr 20, 2006 19.38 19.42 17.97 17.98 1,139,544 -1.48(-7.62%)
Apr 19, 2006 18.80 19.52 18.78 19.46 824,606 +0.84(+4.50%)
Apr 18, 2006 18.21 18.79 18.18 18.63 704,687 +0.53(+2.94%)
Apr 17, 2006 17.49 18.13 17.26 18.09 519,784 +0.97(+5.65%)
Apr 13, 2006 16.43 17.14 16.42 17.13 283,787 +0.06(+0.33%)
Apr 12, 2006 16.63 17.13 16.45 17.07 495,191 +0.44(+2.67%)
Apr 11, 2006 16.24 17.19 16.20 16.63 1,465,676 +0.39(+2.38%)
Apr 10, 2006 16.32 16.44 15.98 16.24 551,903 +0.20(+1.26%)
Apr 07, 2006 16.04 16.12 15.57 16.04 1,107,483 -0.23(-1.44%)
Apr 06, 2006 16.40 16.47 15.91 16.27 1,086,641 +0.11(+0.70%)
Apr 05, 2006 16.08 16.51 16.03 16.16 1,245,227 +0.00(+0.00%)
Apr 04, 2006 15.89 16.44 15.17 16.16 1,373,528 +0.88(+5.75%)
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.