Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 20.58 20.88 20.49 20.75 3,071,235 +0.14(+0.67%)
May 30, 2006 20.72 20.87 20.47 20.61 2,825,896 -0.28(-1.33%)
May 26, 2006 20.67 20.90 20.39 20.88 3,404,782 +0.34(+1.66%)
May 25, 2006 20.31 20.61 20.03 20.54 4,226,144 +0.40(+1.97%)
May 24, 2006 19.77 20.38 19.71 20.14 6,536,883 +0.30(+1.54%)
May 23, 2006 20.32 20.60 19.79 19.84 5,547,663 -0.38(-1.87%)
May 22, 2006 20.14 20.28 19.89 20.22 3,389,933 -0.06(-0.32%)
May 19, 2006 20.30 20.78 20.16 20.28 5,174,291 +0.03(+0.14%)
May 18, 2006 20.45 20.66 20.26 20.26 2,239,868 -0.27(-1.31%)
May 17, 2006 20.49 20.94 20.31 20.52 4,868,091 -0.08(-0.40%)
May 16, 2006 20.81 20.99 20.43 20.61 3,745,485 -0.47(-2.24%)
May 15, 2006 20.82 21.28 20.69 21.08 4,264,360 +0.07(+0.35%)
May 12, 2006 21.10 21.23 20.80 21.00 4,629,893 -0.21(-1.00%)
May 11, 2006 21.35 21.62 21.05 21.22 4,502,357 -0.24(-1.12%)
May 10, 2006 21.62 21.76 21.34 21.46 3,453,817 -0.12(-0.56%)
May 09, 2006 21.75 21.83 21.43 21.58 3,381,972 -0.30(-1.39%)
May 08, 2006 21.96 22.05 21.76 21.88 2,829,979 -0.04(-0.17%)
May 05, 2006 21.60 22.06 21.57 21.92 3,806,916 +0.32(+1.50%)
May 04, 2006 21.72 21.92 21.54 21.60 2,759,728 -0.07(-0.34%)
May 03, 2006 21.62 21.77 21.54 21.67 1,632,286 -0.05(-0.21%)
May 02, 2006 21.83 21.83 21.55 21.72 2,184,443 +0.06(+0.26%)
May 01, 2006 21.71 21.94 21.55 21.66 3,396,147 -0.07(-0.34%)
Apr 28, 2006 21.90 21.96 21.72 21.73 5,296,659 -0.06(-0.25%)
Apr 27, 2006 21.87 22.08 21.72 21.79 3,953,742 -0.17(-0.76%)
Apr 26, 2006 21.90 21.98 21.65 21.96 4,381,805 +0.17(+0.76%)
Apr 25, 2006 22.28 22.32 21.47 21.79 7,480,641 -0.52(-2.32%)
Apr 24, 2006 22.33 22.57 22.23 22.31 2,864,041 -0.27(-1.19%)
Apr 21, 2006 22.41 22.72 22.10 22.57 11,371,395 -0.89(-3.78%)
Apr 20, 2006 23.23 23.52 22.84 23.46 7,499,045 +0.31(+1.36%)
Apr 19, 2006 23.02 23.33 23.01 23.15 2,900,945 +0.18(+0.81%)
Apr 18, 2006 22.73 23.21 22.57 22.96 4,282,879 +0.23(+1.02%)
Apr 17, 2006 22.39 22.78 22.29 22.73 2,870,753 +0.08(+0.37%)
Apr 13, 2006 22.18 22.98 22.18 22.65 2,630,900 +0.44(+2.00%)
Apr 12, 2006 22.04 22.53 21.97 22.20 4,473,204 +0.17(+0.75%)
Apr 11, 2006 22.60 22.72 21.95 22.04 3,498,290 -0.44(-1.97%)
Apr 10, 2006 22.52 22.72 22.45 22.48 1,207,858 -0.12(-0.53%)
Apr 07, 2006 23.12 23.18 22.39 22.60 2,295,076 -0.37(-1.61%)
Apr 06, 2006 22.69 23.25 22.56 22.97 4,001,149 +0.31(+1.39%)
Apr 05, 2006 22.29 22.92 22.27 22.66 3,700,731 +0.44(+2.00%)
Apr 04, 2006 22.44 22.47 22.03 22.21 2,081,197 +0.26(+1.18%)
Apr 03, 2006 22.19 22.27 21.89 21.96 2,175,340 -0.21(-0.96%)
Mar 31, 2006 22.53 22.53 22.02 22.17 2,557,391 -0.20(-0.91%)
Mar 30, 2006 21.72 22.64 21.64 22.37 7,373,742 +0.63(+2.89%)
Mar 29, 2006 21.84 21.87 21.50 21.74 2,834,536 +0.00(+0.00%)
Mar 28, 2006 21.72 22.11 21.63 21.74 2,391,550 +0.03(+0.13%)
Mar 27, 2006 21.79 21.99 21.60 21.72 1,430,774 -0.03(-0.13%)
Mar 24, 2006 21.84 21.93 21.48 21.74 2,280,170 -0.05(-0.21%)
Mar 23, 2006 21.99 22.03 21.66 21.79 3,459,429 -0.30(-1.34%)
Mar 22, 2006 21.48 22.23 21.48 22.08 4,395,738 +0.44(+2.05%)
Mar 21, 2006 21.70 22.08 21.48 21.64 2,885,188 -0.04(-0.17%)
Mar 20, 2006 21.57 21.93 21.49 21.68 2,338,855 +0.22(+1.03%)
Mar 17, 2006 21.36 21.74 21.25 21.46 5,781,653 +0.20(+0.96%)
Mar 16, 2006 21.02 21.42 20.99 21.25 5,060,604 +0.17(+0.79%)
Mar 15, 2006 21.13 21.19 20.77 21.09 3,732,415 -0.06(-0.31%)
Mar 14, 2006 20.97 21.25 20.95 21.15 3,448,005 -0.01(-0.04%)
Mar 13, 2006 21.35 21.57 21.01 21.16 2,894,933 -0.22(-1.04%)
Mar 10, 2006 21.49 21.56 21.26 21.38 2,146,495 -0.12(-0.56%)
Mar 09, 2006 21.57 21.67 21.48 21.50 4,722,128 +0.00(+0.00%)
Mar 08, 2006 21.50 21.70 21.32 21.50 2,569,403 +0.03(+0.13%)
Mar 07, 2006 21.33 21.61 21.03 21.48 4,444,064 +0.05(+0.22%)
Mar 06, 2006 21.85 21.85 21.29 21.43 4,215,850 -0.45(-2.07%)
Mar 03, 2006 21.83 22.00 21.61 21.88 3,792,194 -0.03(-0.13%)
Mar 02, 2006 21.84 22.26 21.84 21.91 3,457,518 -0.09(-0.42%)
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.