Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.20 20.22 18.73 20.00 124,500 +0.73(+3.79%)
Apr 27, 2006 18.82 19.35 18.57 19.27 193,296 +0.22(+1.15%)
Apr 26, 2006 19.26 19.54 18.72 19.05 55,093 -0.26(-1.35%)
Apr 25, 2006 19.40 19.67 19.05 19.31 151,832 -0.09(-0.46%)
Apr 24, 2006 19.50 19.50 18.55 19.40 188,996 -0.38(-1.92%)
Apr 21, 2006 20.52 20.58 19.71 19.78 105,503 -0.65(-3.18%)
Apr 20, 2006 20.52 20.52 20.27 20.43 36,289 -0.06(-0.29%)
Apr 19, 2006 20.14 20.60 19.94 20.49 88,397 +0.35(+1.74%)
Apr 18, 2006 19.85 20.25 19.49 20.14 165,617 +0.29(+1.46%)
Apr 17, 2006 20.19 20.19 19.68 19.85 88,967 -0.38(-1.88%)
Apr 13, 2006 20.29 20.38 20.07 20.23 46,527 -0.03(-0.15%)
Apr 12, 2006 20.10 20.39 20.06 20.26 47,216 +0.16(+0.80%)
Apr 11, 2006 20.10 20.14 19.97 20.10 139,472 -0.01(-0.05%)
Apr 10, 2006 19.94 20.23 19.91 20.11 144,844 +0.21(+1.06%)
Apr 07, 2006 20.74 20.74 19.69 19.90 137,419 -0.76(-3.68%)
Apr 06, 2006 20.34 20.66 20.26 20.66 68,958 +0.26(+1.27%)
Apr 05, 2006 20.19 20.53 19.94 20.40 98,036 +0.36(+1.80%)
Apr 04, 2006 19.39 20.20 19.29 20.04 158,704 +0.56(+2.87%)
Apr 03, 2006 20.50 20.88 19.31 19.48 163,138 -1.02(-4.98%)
Mar 31, 2006 20.09 20.59 19.80 20.50 92,750 +0.40(+1.99%)
Mar 30, 2006 19.44 20.21 19.44 20.10 141,007 +0.72(+3.72%)
Mar 29, 2006 19.37 19.45 19.21 19.38 74,161 -0.02(-0.10%)
Mar 28, 2006 19.28 19.44 19.11 19.40 90,077 +0.12(+0.62%)
Mar 27, 2006 19.01 19.53 19.00 19.28 148,668 +0.22(+1.15%)
Mar 24, 2006 18.39 19.10 18.14 19.06 199,563 +0.72(+3.93%)
Mar 23, 2006 18.01 18.61 17.70 18.34 194,500 +0.37(+2.06%)
Mar 22, 2006 18.80 18.81 17.50 17.97 455,300 -0.91(-4.82%)
Mar 21, 2006 19.40 19.87 18.81 18.88 209,495 -0.65(-3.33%)
Mar 20, 2006 20.87 20.91 18.95 19.53 377,784 -0.92(-4.50%)
Mar 17, 2006 20.28 20.78 19.90 20.45 150,374 +0.24(+1.19%)
Mar 16, 2006 20.65 20.85 20.05 20.21 188,631 -0.34(-1.65%)
Mar 15, 2006 20.88 20.88 20.55 20.55 139,433 -0.22(-1.06%)
Mar 14, 2006 21.15 21.15 20.75 20.77 97,528 -0.35(-1.66%)
Mar 13, 2006 21.15 21.49 21.00 21.12 138,399 +0.14(+0.67%)
Mar 10, 2006 21.05 21.05 20.81 20.98 85,725 +0.06(+0.29%)
Mar 09, 2006 21.00 21.08 20.85 20.92 109,151 +0.08(+0.38%)
Mar 08, 2006 21.05 21.20 20.77 20.84 228,228 -0.27(-1.28%)
Mar 07, 2006 21.53 21.57 21.00 21.11 277,698 -0.41(-1.91%)
Mar 06, 2006 22.50 22.50 21.01 21.52 465,098 +1.00(+4.87%)
Mar 03, 2006 20.20 20.66 20.19 20.52 107,595 +0.34(+1.68%)
Mar 02, 2006 19.91 20.23 19.91 20.18 86,523 +0.18(+0.90%)
Mar 01, 2006 20.04 20.34 19.85 20.00 139,113 +0.04(+0.20%)
Feb 28, 2006 19.10 20.08 18.97 19.96 296,794 +0.86(+4.50%)
Feb 27, 2006 18.98 19.20 18.37 19.10 106,780 +0.15(+0.79%)
Feb 24, 2006 18.82 18.95 18.40 18.95 208,611 +0.04(+0.21%)
Feb 23, 2006 18.87 18.99 18.62 18.91 157,355 +0.28(+1.50%)
Feb 22, 2006 18.50 18.83 18.38 18.63 191,913 +0.25(+1.36%)
Feb 21, 2006 19.00 19.50 17.85 18.38 260,030 -0.57(-3.01%)
Feb 17, 2006 18.10 18.96 18.08 18.95 132,665 +0.95(+5.28%)
Feb 16, 2006 18.00 18.05 17.68 18.00 86,800 -0.03(-0.17%)
Feb 15, 2006 17.65 18.03 17.62 18.03 94,211 +0.33(+1.86%)
Feb 14, 2006 17.62 18.05 17.57 17.70 71,066 -0.01(-0.06%)
Feb 13, 2006 17.52 18.00 17.50 17.71 118,692 -0.01(-0.06%)
Feb 10, 2006 17.96 18.00 17.50 17.72 97,842 -0.18(-1.01%)
Feb 09, 2006 17.99 18.00 17.81 17.90 77,387 +0.02(+0.11%)
Feb 08, 2006 18.09 18.25 17.75 17.88 106,539 -0.25(-1.38%)
Feb 07, 2006 17.94 18.23 17.36 18.13 148,301 +0.28(+1.57%)
Feb 06, 2006 18.71 18.85 17.33 17.85 207,821 -0.96(-5.10%)
Feb 03, 2006 19.25 19.27 18.75 18.81 72,798 -0.33(-1.72%)
Feb 02, 2006 19.02 19.25 18.93 19.14 94,098 +0.21(+1.11%)
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.