Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 26.68 26.88 26.41 26.74 3,091,200 +0.13(+0.49%)
Jun 29, 2006 25.70 26.62 25.70 26.61 3,754,000 +0.98(+3.82%)
Jun 28, 2006 25.59 25.70 25.11 25.63 3,204,000 -0.12(-0.47%)
Jun 27, 2006 25.71 26.34 25.64 25.75 4,427,600 +0.09(+0.37%)
Jun 26, 2006 25.52 25.89 25.23 25.66 3,749,200 +0.28(+1.10%)
Jun 23, 2006 24.62 25.59 24.30 25.38 4,988,000 +1.00(+4.12%)
Jun 22, 2006 24.49 24.64 24.00 24.37 2,150,000 -0.27(-1.08%)
Jun 21, 2006 24.39 24.96 24.05 24.64 3,471,200 +0.25(+1.03%)
Jun 20, 2006 24.16 24.73 23.82 24.39 4,280,400 +0.48(+1.99%)
Jun 19, 2006 24.15 24.95 23.84 23.91 7,754,000 +0.51(+2.18%)
Jun 16, 2006 23.45 23.77 23.26 23.40 3,992,000 -0.23(-0.95%)
Jun 15, 2006 22.52 23.86 22.52 23.62 7,072,400 +1.25(+5.59%)
Jun 14, 2006 22.00 22.57 21.80 22.38 5,947,600 +0.55(+2.50%)
Jun 13, 2006 21.69 22.50 21.11 21.83 8,173,600 +0.11(+0.51%)
Jun 12, 2006 23.58 23.58 21.53 21.72 5,199,200 -1.78(-7.55%)
Jun 09, 2006 23.80 24.29 23.07 23.50 3,881,600 -0.19(-0.80%)
Jun 08, 2006 23.77 23.94 22.95 23.68 4,560,800 -0.32(-1.31%)
Jun 07, 2006 24.18 24.48 23.75 24.00 2,394,400 -0.31(-1.28%)
Jun 06, 2006 24.25 24.50 23.64 24.31 3,680,800 +0.12(+0.50%)
Jun 05, 2006 24.74 24.98 24.12 24.19 3,817,600 -0.55(-2.22%)
Jun 02, 2006 24.48 25.38 24.45 24.74 4,578,400 +0.26(+1.08%)
Jun 01, 2006 24.13 24.65 23.85 24.48 3,394,800 +0.21(+0.89%)
May 31, 2006 23.65 24.54 23.20 24.26 11,518,000 +1.70(+7.51%)
May 30, 2006 23.33 23.33 22.52 22.57 4,138,000 -0.97(-4.12%)
May 26, 2006 23.68 23.98 23.34 23.54 3,073,600 +0.09(+0.38%)
May 25, 2006 23.05 23.51 22.56 23.45 6,843,200 +0.48(+2.07%)
May 24, 2006 24.12 24.25 22.15 22.97 15,079,600 -1.17(-4.85%)
May 23, 2006 25.25 26.25 24.11 24.14 13,140,800 -2.04(-7.77%)
May 22, 2006 26.14 26.48 25.31 26.18 5,619,600 +0.87(+3.44%)
May 19, 2006 25.28 25.98 24.94 25.30 5,018,400 +0.08(+0.32%)
May 18, 2006 26.14 26.48 25.20 25.23 5,767,200 -0.58(-2.25%)
May 17, 2006 27.21 27.25 25.06 25.80 19,567,600 -1.75(-6.33%)
May 16, 2006 29.04 29.09 27.45 27.55 6,544,800 -1.52(-5.21%)
May 15, 2006 28.91 29.20 28.80 29.07 2,971,200 -0.08(-0.29%)
May 12, 2006 28.79 29.53 28.57 29.15 4,189,200 +0.26(+0.90%)
May 11, 2006 28.86 29.18 28.71 28.89 5,091,600 -0.01(-0.03%)
May 10, 2006 29.07 29.40 28.87 28.90 3,348,400 -0.18(-0.62%)
May 09, 2006 28.86 29.09 28.80 29.08 2,494,800 +0.03(+0.10%)
May 08, 2006 29.50 29.66 28.93 29.05 3,423,600 -0.59(-2.01%)
May 05, 2006 29.75 29.93 29.44 29.64 2,640,800 +0.20(+0.66%)
May 04, 2006 29.34 29.68 29.00 29.45 2,226,800 +0.29(+0.98%)
May 03, 2006 28.88 29.36 28.81 29.16 2,672,400 +0.21(+0.73%)
May 02, 2006 28.98 29.23 28.71 28.95 2,588,400 -0.13(-0.45%)
May 01, 2006 29.03 29.29 28.55 29.09 3,625,600 -0.20(-0.67%)
Apr 28, 2006 29.39 29.50 28.83 29.28 2,706,800 -0.21(-0.73%)
Apr 27, 2006 30.01 30.11 29.39 29.50 3,526,400 -0.47(-1.58%)
Apr 26, 2006 29.77 30.21 29.59 29.97 4,374,000 +0.33(+1.13%)
Apr 25, 2006 29.89 30.11 29.45 29.64 7,017,600 -0.31(-1.04%)
Apr 24, 2006 28.82 30.24 28.75 29.95 11,370,400 +1.00(+3.44%)
Apr 21, 2006 28.75 28.99 28.02 28.95 33,286,800 -3.79(-11.56%)
Apr 20, 2006 33.48 33.95 32.66 32.73 18,424,800 -0.62(-1.86%)
Apr 19, 2006 33.12 33.44 32.49 33.35 4,848,800 +0.29(+0.89%)
Apr 18, 2006 32.74 33.51 32.48 33.06 4,036,800 +0.35(+1.07%)
Apr 17, 2006 32.94 32.95 32.29 32.71 3,700,400 -0.14(-0.44%)
Apr 13, 2006 32.30 33.29 31.98 32.85 5,074,400 +0.48(+1.50%)
Apr 12, 2006 31.80 32.53 31.77 32.37 3,323,200 +0.47(+1.47%)
Apr 11, 2006 31.18 32.31 30.75 31.90 8,653,200 +0.72(+2.31%)
Apr 10, 2006 32.05 32.35 30.86 31.18 11,518,800 -1.06(-3.29%)
Apr 07, 2006 33.59 33.59 32.02 32.24 5,018,400 -1.14(-3.42%)
Apr 06, 2006 32.77 34.08 32.74 33.38 6,904,400 +0.79(+2.41%)
Apr 05, 2006 32.72 33.09 32.24 32.59 9,039,200 +0.05(+0.17%)
Apr 04, 2006 34.49 34.50 32.18 32.54 20,056,400 -2.03(-5.87%)
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.