Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.17 18.72 18.17 18.65 322,400 +0.34(+1.87%)
Apr 27, 2006 18.28 18.44 18.03 18.31 320,962 -0.02(-0.12%)
Apr 26, 2006 18.39 18.84 18.28 18.33 519,308 -0.08(-0.43%)
Apr 25, 2006 18.38 18.46 18.20 18.41 254,982 +0.08(+0.43%)
Apr 24, 2006 18.30 18.45 18.14 18.33 415,258 -0.09(-0.49%)
Apr 21, 2006 18.74 18.92 18.39 18.42 416,362 -0.06(-0.33%)
Apr 20, 2006 18.66 19.07 18.45 18.48 195,004 -0.22(-1.17%)
Apr 19, 2006 18.77 19.04 18.61 18.70 196,460 -0.02(-0.12%)
Apr 18, 2006 18.45 18.73 18.38 18.73 348,504 +0.28(+1.49%)
Apr 17, 2006 18.60 18.60 18.26 18.45 324,884 -0.12(-0.67%)
Apr 13, 2006 18.32 18.62 18.11 18.57 279,458 +0.20(+1.07%)
Apr 12, 2006 18.25 18.78 18.26 18.38 393,134 +0.12(+0.68%)
Apr 11, 2006 18.48 18.64 18.18 18.25 167,982 -0.23(-1.25%)
Apr 10, 2006 18.34 18.66 18.25 18.48 372,820 +0.09(+0.49%)
Apr 07, 2006 18.65 18.91 18.29 18.39 446,318 -0.26(-1.39%)
Apr 06, 2006 19.18 19.20 18.41 18.65 1,006,904 -0.48(-2.50%)
Apr 05, 2006 19.12 19.20 19.01 19.13 543,385 +0.10(+0.50%)
Apr 04, 2006 18.90 19.23 18.79 19.04 481,153 +0.03(+0.18%)
Apr 03, 2006 19.53 19.57 18.84 19.00 649,334 -0.55(-2.79%)
Mar 31, 2006 19.69 19.88 19.34 19.55 516,090 -0.19(-0.97%)
Mar 30, 2006 20.05 20.05 19.65 19.74 565,362 -0.25(-1.24%)
Mar 29, 2006 19.74 20.30 19.71 19.99 404,005 +0.20(+1.02%)
Mar 28, 2006 19.83 19.86 19.69 19.78 523,594 -0.07(-0.37%)
Mar 27, 2006 19.96 19.96 19.72 19.86 741,344 -0.17(-0.84%)
Mar 24, 2006 20.01 20.22 19.86 20.02 445,621 +0.06(+0.31%)
Mar 23, 2006 20.16 20.25 19.68 19.96 533,600 -0.26(-1.31%)
Mar 22, 2006 19.69 20.26 19.62 20.23 340,933 +0.57(+2.89%)
Mar 21, 2006 19.89 20.14 19.62 19.66 474,373 -0.49(-2.43%)
Mar 20, 2006 20.20 20.81 19.91 20.15 721,338 +0.42(+2.11%)
Mar 17, 2006 19.69 19.86 19.61 19.73 915,164 +0.14(+0.69%)
Mar 16, 2006 19.66 19.72 19.54 19.60 343,209 -0.09(-0.46%)
Mar 15, 2006 19.82 19.83 19.57 19.69 345,290 -0.15(-0.74%)
Mar 14, 2006 19.19 19.90 19.07 19.83 1,252,850 +0.70(+3.68%)
Mar 13, 2006 18.74 19.18 18.55 19.13 697,469 +0.44(+2.35%)
Mar 10, 2006 18.25 18.78 18.01 18.69 481,392 +0.47(+2.56%)
Mar 09, 2006 18.59 18.59 18.11 18.23 371,848 -0.35(-1.91%)
Mar 08, 2006 18.00 18.69 17.97 18.58 770,474 +0.50(+2.74%)
Mar 07, 2006 18.20 18.31 17.95 18.08 392,044 -0.11(-0.62%)
Mar 06, 2006 18.12 18.51 18.06 18.20 403,656 +0.08(+0.43%)
Mar 03, 2006 18.23 18.65 18.01 18.12 1,150,529 -0.16(-0.86%)
Mar 02, 2006 19.27 19.27 18.03 18.28 2,487,410 -0.97(-5.03%)
Mar 01, 2006 18.62 19.47 18.46 19.24 3,111,881 +1.14(+6.31%)
Feb 28, 2006 17.58 18.81 17.75 18.10 2,931,452 +0.52(+2.98%)
Feb 27, 2006 17.61 17.84 17.45 17.58 1,574,005 +0.15(+0.84%)
Feb 24, 2006 17.32 17.62 17.18 17.43 2,412,933 +0.17(+1.01%)
Feb 23, 2006 17.35 18.10 17.13 17.26 14,421,532 -13.19(-43.32%)
Feb 22, 2006 31.00 31.15 30.29 30.45 782,533 +7.12(+30.50%)
Feb 21, 2006 23.70 23.88 22.95 23.33 418,088 -0.30(-1.28%)
Feb 17, 2006 23.49 23.88 23.18 23.64 318,524 +0.20(+0.86%)
Feb 16, 2006 22.73 23.91 22.61 23.43 599,733 +0.61(+2.66%)
Feb 15, 2006 22.56 22.83 22.34 22.83 766,197 +0.33(+1.45%)
Feb 14, 2006 22.72 22.72 22.36 22.50 567,834 -0.05(-0.20%)
Feb 13, 2006 22.51 22.82 22.34 22.55 522,344 +0.05(+0.22%)
Feb 10, 2006 22.58 22.77 22.32 22.49 342,832 -0.05(-0.22%)
Feb 09, 2006 23.26 23.54 22.43 22.55 1,692,486 +0.19(+0.83%)
Feb 08, 2006 24.48 24.69 20.51 22.36 4,920,261 -2.21(-9.00%)
Feb 07, 2006 23.77 25.17 23.68 24.57 1,028,985 +1.04(+4.40%)
Feb 06, 2006 23.46 23.63 22.82 23.54 847,236 +0.02(+0.10%)
Feb 03, 2006 24.45 24.66 23.47 23.51 1,026,658 -1.04(-4.22%)
Feb 02, 2006 25.26 25.26 24.47 24.55 418,440 -0.66(-2.63%)
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.