Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.41 16.08 15.40 15.60 16,628,914 +0.05(+0.32%)
May 30, 2006 15.86 15.86 15.45 15.55 12,406,901 -0.44(-2.75%)
May 26, 2006 16.04 16.09 15.80 15.99 5,664,363 -0.10(-0.62%)
May 25, 2006 16.07 16.10 15.81 16.09 7,221,572 +0.06(+0.37%)
May 24, 2006 15.82 16.13 15.73 16.03 10,714,586 +0.21(+1.33%)
May 23, 2006 16.10 16.24 15.82 15.82 13,549,028 -0.27(-1.68%)
May 22, 2006 16.07 16.41 16.05 16.09 9,964,571 -0.21(-1.29%)
May 19, 2006 16.01 16.38 16.01 16.30 13,330,385 +0.06(+0.37%)
May 18, 2006 16.24 16.56 16.08 16.24 17,237,308 -0.08(-0.49%)
May 17, 2006 16.54 16.59 16.12 16.32 18,178,576 -0.23(-1.39%)
May 16, 2006 16.89 16.89 16.48 16.55 12,489,099 -0.37(-2.19%)
May 15, 2006 16.79 16.97 16.75 16.92 16,103,335 -0.10(-0.59%)
May 12, 2006 17.08 17.10 16.78 17.02 32,500,918 -0.08(-0.47%)
May 11, 2006 17.39 17.63 16.97 17.10 18,827,122 -0.34(-1.95%)
May 10, 2006 17.29 17.90 17.19 17.44 30,186,004 +0.35(+2.05%)
May 09, 2006 17.25 17.34 16.80 17.09 28,548,562 -0.29(-1.67%)
May 08, 2006 17.71 17.79 17.18 17.38 14,215,455 -0.38(-2.14%)
May 05, 2006 17.81 17.90 17.50 17.76 14,099,188 -0.05(-0.28%)
May 04, 2006 17.45 17.85 17.40 17.81 10,365,615 +0.34(+1.95%)
May 03, 2006 17.30 17.57 17.27 17.47 11,837,202 +0.11(+0.63%)
May 02, 2006 16.91 17.49 16.81 17.36 14,937,018 +0.60(+3.58%)
May 01, 2006 16.83 17.00 16.70 16.76 12,046,431 +0.38(+2.32%)
Apr 28, 2006 16.38 16.89 16.26 16.38 10,599,800 +0.10(+0.61%)
Apr 27, 2006 15.77 16.60 15.74 16.28 14,857,894 +0.41(+2.58%)
Apr 26, 2006 16.03 16.20 15.70 15.87 14,653,349 -0.16(-1.00%)
Apr 25, 2006 16.30 16.46 15.97 16.03 10,948,106 -0.33(-2.02%)
Apr 24, 2006 16.13 16.50 15.76 16.36 14,581,401 +0.21(+1.30%)
Apr 21, 2006 16.24 16.50 16.10 16.15 9,731,107 -0.12(-0.74%)
Apr 20, 2006 16.60 16.60 16.21 16.27 7,700,016 -0.27(-1.63%)
Apr 19, 2006 16.16 16.54 16.16 16.54 7,980,142 +0.22(+1.35%)
Apr 18, 2006 15.91 16.65 15.90 16.32 18,526,300 -0.07(-0.43%)
Apr 17, 2006 16.76 17.08 16.34 16.39 11,606,893 -0.51(-3.02%)
Apr 13, 2006 16.84 17.00 16.63 16.90 6,488,880 +0.07(+0.42%)
Apr 12, 2006 16.85 17.25 16.60 16.83 9,212,384 -0.02(-0.12%)
Apr 11, 2006 16.77 16.99 16.57 16.85 13,325,645 +0.07(+0.42%)
Apr 10, 2006 16.43 16.93 16.43 16.78 12,952,856 +0.25(+1.51%)
Apr 07, 2006 16.83 16.97 16.47 16.53 10,616,965 -0.36(-2.13%)
Apr 06, 2006 17.14 17.15 16.77 16.89 12,450,304 -0.29(-1.69%)
Apr 05, 2006 17.44 17.60 17.06 17.18 10,288,931 -0.26(-1.49%)
Apr 04, 2006 17.03 17.58 16.92 17.44 18,400,892 +0.45(+2.65%)
Apr 03, 2006 16.95 17.18 16.81 16.99 11,786,672 +0.16(+0.95%)
Mar 31, 2006 17.00 17.23 16.65 16.83 14,501,477 -0.22(-1.29%)
Mar 30, 2006 16.02 17.14 15.99 17.05 35,156,176 +1.05(+6.56%)
Mar 29, 2006 16.12 16.12 15.95 16.00 22,992,296 -0.08(-0.50%)
Mar 28, 2006 16.01 16.16 15.94 16.08 11,506,122 +0.05(+0.31%)
Mar 27, 2006 15.80 16.15 15.76 16.03 8,021,472 +0.02(+0.12%)
Mar 24, 2006 15.84 16.29 15.81 16.01 14,258,865 +0.16(+1.01%)
Mar 23, 2006 15.70 15.88 15.57 15.85 9,588,900 +0.07(+0.44%)
Mar 22, 2006 15.72 15.84 15.56 15.78 10,934,900 +0.17(+1.09%)
Mar 21, 2006 15.76 15.93 15.55 15.61 16,248,023 +0.00(+0.00%)
Mar 20, 2006 15.51 15.76 15.37 15.61 12,927,893 +0.08(+0.52%)
Mar 17, 2006 15.46 15.68 15.30 15.53 31,651,424 +0.04(+0.26%)
Mar 16, 2006 15.80 15.85 15.48 15.49 20,400,116 -0.30(-1.90%)
Mar 15, 2006 16.01 16.09 15.47 15.79 29,199,972 -0.28(-1.74%)
Mar 14, 2006 15.74 16.10 15.69 16.07 8,214,846 +0.29(+1.84%)
Mar 13, 2006 16.03 16.14 15.69 15.78 10,737,759 -0.26(-1.62%)
Mar 10, 2006 15.92 16.12 15.88 16.04 8,938,068 +0.04(+0.25%)
Mar 09, 2006 15.84 16.15 15.84 16.00 14,952,172 +0.23(+1.46%)
Mar 08, 2006 15.72 15.94 15.66 15.77 26,654,388 -0.09(-0.57%)
Mar 07, 2006 16.30 16.44 15.70 15.86 38,213,508 -0.68(-4.11%)
Mar 06, 2006 16.88 16.99 16.34 16.54 14,181,962 -0.40(-2.36%)
Mar 03, 2006 16.87 17.25 16.80 16.94 7,909,427 -0.04(-0.24%)
Mar 02, 2006 16.89 17.11 16.70 16.98 11,318,280 +0.04(+0.24%)
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.