Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 23.58 24.69 22.91 24.69 5,083,057 +1.29(+5.52%)
Jun 29, 2006 22.42 23.61 22.32 23.40 1,430,921 +1.12(+5.04%)
Jun 28, 2006 22.11 22.28 21.64 22.27 1,016,476 +0.26(+1.17%)
Jun 27, 2006 22.52 22.91 22.02 22.02 1,322,429 -0.51(-2.26%)
Jun 26, 2006 22.84 22.99 22.19 22.52 625,032 -0.19(-0.82%)
Jun 23, 2006 22.66 23.02 22.30 22.71 516,540 +0.05(+0.24%)
Jun 22, 2006 22.76 22.85 22.18 22.66 587,110 -0.24(-1.05%)
Jun 21, 2006 22.20 22.94 22.15 22.90 698,968 +0.65(+2.92%)
Jun 20, 2006 22.71 23.00 22.19 22.25 715,684 -0.45(-1.96%)
Jun 19, 2006 23.24 23.26 22.49 22.69 1,014,457 -0.45(-1.93%)
Jun 16, 2006 23.09 23.45 22.86 23.14 1,599,773 +0.06(+0.27%)
Jun 15, 2006 22.35 23.15 22.35 23.08 818,342 +0.88(+3.98%)
Jun 14, 2006 22.10 22.64 21.64 22.19 960,043 -0.01(-0.04%)
Jun 13, 2006 22.19 22.69 21.95 22.20 1,125,865 -0.09(-0.40%)
Jun 12, 2006 22.73 22.76 22.21 22.29 680,007 -0.35(-1.54%)
Jun 09, 2006 23.20 23.53 22.45 22.64 554,350 -0.31(-1.36%)
Jun 08, 2006 22.85 23.05 21.93 22.95 1,190,826 +0.10(+0.43%)
Jun 07, 2006 23.25 23.72 22.82 22.85 702,446 -0.37(-1.61%)
Jun 06, 2006 23.89 23.89 22.75 23.23 769,874 -0.52(-2.18%)
Jun 05, 2006 24.56 24.61 23.74 23.74 824,513 -0.81(-3.30%)
Jun 02, 2006 24.51 24.59 24.21 24.56 730,943 +0.37(+1.51%)
Jun 01, 2006 23.71 24.19 23.57 24.19 845,044 +0.54(+2.30%)
May 31, 2006 23.93 24.13 23.35 23.65 1,308,742 -0.16(-0.67%)
May 30, 2006 24.69 24.69 23.81 23.81 636,363 -0.87(-3.54%)
May 26, 2006 24.96 24.98 24.17 24.68 1,531,559 +0.78(+3.28%)
May 25, 2006 23.62 23.98 23.59 23.90 1,234,020 +0.63(+2.72%)
May 24, 2006 23.07 23.75 22.90 23.26 1,998,061 +0.22(+0.97%)
May 23, 2006 23.12 23.66 22.95 23.04 1,494,759 +0.14(+0.62%)
May 22, 2006 22.76 23.03 22.21 22.90 642,871 +0.01(+0.04%)
May 19, 2006 22.76 23.40 22.51 22.89 761,235 +0.13(+0.59%)
May 18, 2006 23.08 23.52 22.73 22.76 875,000 -0.23(-1.01%)
May 17, 2006 23.26 23.47 22.68 22.99 1,067,637 -0.60(-2.53%)
May 16, 2006 23.41 23.87 23.40 23.58 822,717 +0.29(+1.22%)
May 15, 2006 23.63 23.82 22.84 23.30 1,301,225 -0.34(-1.43%)
May 12, 2006 23.93 24.21 23.52 23.64 1,017,150 -0.34(-1.41%)
May 11, 2006 24.47 24.47 23.89 23.98 1,053,949 -0.48(-1.97%)
May 10, 2006 24.10 24.69 23.92 24.46 952,862 +0.27(+1.11%)
May 09, 2006 24.24 24.40 24.14 24.19 595,413 +0.02(+0.07%)
May 08, 2006 24.24 24.40 24.00 24.17 746,313 -0.29(-1.17%)
May 05, 2006 24.92 25.33 24.39 24.46 856,263 -0.28(-1.12%)
May 04, 2006 24.29 24.75 24.15 24.73 1,378,638 +0.45(+1.84%)
May 03, 2006 24.07 24.58 23.76 24.29 2,447,173 +0.04(+0.18%)
May 02, 2006 22.91 24.33 22.27 24.24 5,133,320 +2.43(+11.16%)
May 01, 2006 21.21 22.18 21.21 21.81 577,798 +0.15(+0.70%)
Apr 28, 2006 21.28 21.71 21.04 21.66 633,783 +0.26(+1.21%)
Apr 27, 2006 21.39 21.62 20.98 21.40 683,597 -0.20(-0.95%)
Apr 26, 2006 21.53 21.84 21.53 21.61 665,646 +0.12(+0.58%)
Apr 25, 2006 22.26 22.27 21.45 21.48 804,879 -0.80(-3.60%)
Apr 24, 2006 22.47 22.52 21.92 22.28 909,668 -0.18(-0.79%)
Apr 21, 2006 22.29 22.59 22.02 22.46 886,107 +0.47(+2.15%)
Apr 20, 2006 21.84 22.17 21.67 21.99 751,923 +0.08(+0.37%)
Apr 19, 2006 21.70 21.96 21.52 21.91 840,332 +0.34(+1.57%)
Apr 18, 2006 21.27 21.84 21.31 21.57 955,331 +0.31(+1.47%)
Apr 17, 2006 21.26 21.44 21.04 21.26 464,594 +0.00(+0.00%)
Apr 13, 2006 20.91 21.32 20.61 21.26 841,903 +0.35(+1.66%)
Apr 12, 2006 21.07 21.17 20.85 20.91 530,565 -0.21(-0.97%)
Apr 11, 2006 21.45 21.46 21.06 21.12 724,548 -0.33(-1.54%)
Apr 10, 2006 21.67 21.67 21.09 21.45 518,223 +0.06(+0.29%)
Apr 07, 2006 21.51 21.66 21.25 21.38 724,548 -0.02(-0.08%)
Apr 06, 2006 21.35 21.42 21.08 21.40 735,767 -0.08(-0.37%)
Apr 05, 2006 21.57 21.69 21.09 21.48 1,307,956 -0.27(-1.23%)
Apr 04, 2006 21.39 21.99 21.25 21.75 722,753 +0.25(+1.16%)
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.