Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 14.73 15.92 14.61 15.28 1,505,084 +0.64(+4.35%)
Mar 31, 2006 14.66 14.79 14.23 14.64 569,838 +0.03(+0.22%)
Mar 30, 2006 14.36 14.73 14.19 14.61 760,400 +0.53(+3.78%)
Mar 29, 2006 13.44 14.08 13.44 14.08 312,690 +0.64(+4.80%)
Mar 28, 2006 13.83 13.92 13.43 13.44 318,178 -0.44(-3.14%)
Mar 27, 2006 13.90 14.14 13.73 13.87 327,246 +0.05(+0.35%)
Mar 24, 2006 13.32 13.86 13.30 13.82 640,826 +0.58(+4.38%)
Mar 23, 2006 12.81 13.27 12.73 13.24 416,267 +0.44(+3.46%)
Mar 22, 2006 12.96 13.05 12.75 12.80 260,430 -0.02(-0.19%)
Mar 21, 2006 13.08 13.22 12.77 12.82 597,677 -0.31(-2.33%)
Mar 20, 2006 13.24 13.48 13.11 13.13 261,763 -0.11(-0.85%)
Mar 17, 2006 13.56 13.85 13.11 13.24 603,348 -0.14(-1.02%)
Mar 16, 2006 13.69 13.69 13.23 13.38 382,881 -0.19(-1.37%)
Mar 15, 2006 13.67 13.73 13.37 13.56 449,330 +0.10(+0.78%)
Mar 14, 2006 13.30 13.85 13.30 13.46 670,706 -0.07(-0.54%)
Mar 13, 2006 13.10 13.70 13.10 13.53 376,707 +0.31(+2.38%)
Mar 10, 2006 12.82 13.30 12.75 13.22 487,372 +0.20(+1.55%)
Mar 09, 2006 13.56 13.81 13.02 13.02 800,731 -0.44(-3.24%)
Mar 08, 2006 13.19 13.65 12.49 13.45 1,191,495 -0.44(-3.19%)
Mar 07, 2006 14.02 14.21 13.79 13.89 376,942 -0.27(-1.93%)
Mar 06, 2006 14.51 14.57 13.78 14.17 499,864 -0.23(-1.57%)
Mar 03, 2006 14.42 14.55 14.23 14.39 297,825 +0.02(+0.11%)
Mar 02, 2006 13.93 14.51 13.93 14.38 522,729 +0.52(+3.78%)
Mar 01, 2006 13.94 14.14 13.82 13.85 392,182 +0.07(+0.53%)
Feb 28, 2006 13.86 14.12 13.70 13.78 598,545 -0.08(-0.58%)
Feb 27, 2006 14.35 14.46 13.83 13.86 722,514 -0.63(-4.34%)
Feb 24, 2006 14.06 14.55 13.98 14.49 643,353 +0.77(+5.58%)
Feb 23, 2006 14.18 14.21 13.73 13.73 257,276 -0.45(-3.18%)
Feb 22, 2006 14.02 14.19 13.86 14.18 303,373 +0.18(+1.27%)
Feb 21, 2006 13.96 14.19 13.60 14.00 604,812 +0.03(+0.23%)
Feb 17, 2006 13.98 14.19 13.87 13.97 295,182 +0.11(+0.81%)
Feb 16, 2006 13.72 14.09 13.64 13.85 660,444 +0.49(+3.68%)
Feb 15, 2006 13.62 13.76 13.19 13.36 456,025 -0.24(-1.78%)
Feb 14, 2006 13.94 14.02 13.53 13.60 698,336 -0.64(-4.47%)
Feb 13, 2006 13.70 14.24 13.09 14.24 1,062,291 +0.45(+3.27%)
Feb 10, 2006 13.96 14.19 13.34 13.79 548,903 -0.24(-1.72%)
Feb 09, 2006 14.06 14.43 13.58 14.03 771,749 +0.01(+0.06%)
Feb 08, 2006 13.69 14.24 13.41 14.02 978,198 +0.21(+1.52%)
Feb 07, 2006 14.78 14.89 13.50 13.81 1,475,433 -1.18(-7.90%)
Feb 06, 2006 14.91 15.06 14.62 15.00 682,148 +0.43(+2.93%)
Feb 03, 2006 14.69 14.82 14.18 14.57 541,514 -0.22(-1.47%)
Feb 02, 2006 14.90 15.07 14.66 14.79 886,913 -0.10(-0.65%)
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.