Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.61 17.68 17.15 17.15 159,088,944 -0.38(-2.16%)
May 30, 2006 17.83 17.99 17.52 17.53 69,342,144 -0.43(-2.40%)
May 26, 2006 18.00 18.08 17.84 17.96 61,902,216 -0.02(-0.08%)
May 25, 2006 17.84 18.11 17.82 17.97 109,702,408 +0.18(+1.02%)
May 24, 2006 17.41 17.82 17.40 17.79 141,819,792 +0.54(+3.12%)
May 23, 2006 17.49 17.70 17.24 17.25 105,669,992 -0.07(-0.39%)
May 22, 2006 17.02 17.43 17.00 17.32 115,345,368 +0.24(+1.42%)
May 19, 2006 17.22 17.34 17.05 17.08 132,184,208 -0.20(-1.18%)
May 18, 2006 17.29 17.52 17.23 17.28 126,111,568 +0.08(+0.44%)
May 17, 2006 17.33 17.47 17.21 17.21 130,236,280 -0.21(-1.22%)
May 16, 2006 17.53 18.17 17.34 17.42 108,454,912 -0.11(-0.60%)
May 15, 2006 17.49 17.59 17.44 17.53 92,601,712 -0.02(-0.09%)
May 12, 2006 17.52 17.69 17.45 17.54 109,810,960 -0.04(-0.22%)
May 11, 2006 17.95 18.01 17.53 17.58 122,736,024 -0.42(-2.31%)
May 10, 2006 17.92 18.01 17.86 18.00 102,005,048 +0.11(+0.64%)
May 09, 2006 17.98 18.17 17.78 17.88 99,588,848 -0.08(-0.46%)
May 08, 2006 18.06 18.93 17.80 17.97 106,586,880 -0.05(-0.29%)
May 05, 2006 17.91 18.13 17.81 18.02 173,833,728 +0.27(+1.54%)
May 04, 2006 17.68 17.92 17.52 17.75 226,215,792 +0.20(+1.17%)
May 03, 2006 18.16 18.18 17.53 17.54 279,437,696 -0.64(-3.50%)
May 02, 2006 18.54 18.93 18.09 18.18 251,700,704 -0.21(-1.15%)
May 01, 2006 18.42 18.93 18.24 18.39 231,168,048 +0.11(+0.58%)
Apr 28, 2006 18.34 18.55 18.17 18.28 780,735,360 -2.35(-11.38%)
Apr 27, 2006 20.42 20.92 20.40 20.63 130,261,320 +0.11(+0.55%)
Apr 26, 2006 20.50 20.62 20.44 20.52 51,764,752 -0.03(-0.15%)
Apr 25, 2006 20.51 20.60 20.46 20.55 65,006,284 -0.02(-0.11%)
Apr 24, 2006 20.49 20.63 20.43 20.57 55,898,108 +0.02(+0.07%)
Apr 21, 2006 20.57 20.74 20.44 20.55 77,307,680 +0.09(+0.44%)
Apr 20, 2006 20.48 20.59 20.21 20.46 60,805,716 +0.00(+0.00%)
Apr 19, 2006 20.52 20.59 20.41 20.46 59,585,772 -0.14(-0.70%)
Apr 18, 2006 20.40 20.82 20.30 20.61 74,329,352 +0.29(+1.42%)
Apr 17, 2006 20.46 20.48 20.24 20.32 47,282,140 -0.17(-0.85%)
Apr 13, 2006 20.50 20.59 20.44 20.49 37,195,640 -0.10(-0.48%)
Apr 12, 2006 20.54 20.59 20.42 20.59 42,510,700 +0.05(+0.26%)
Apr 11, 2006 20.66 20.68 20.44 20.54 56,735,784 -0.12(-0.59%)
Apr 10, 2006 20.62 20.77 20.59 20.66 52,117,904 +0.03(+0.15%)
Apr 07, 2006 20.90 20.99 20.62 20.63 62,415,364 -0.23(-1.12%)
Apr 06, 2006 20.94 20.99 20.72 20.87 68,534,160 -0.14(-0.65%)
Apr 05, 2006 21.11 21.15 20.93 21.00 54,888,132 +0.08(+0.36%)
Apr 04, 2006 20.93 21.05 20.80 20.93 60,059,804 +0.06(+0.29%)
Apr 03, 2006 20.95 20.99 20.77 20.87 74,574,696 +0.27(+1.29%)
Mar 31, 2006 20.67 20.85 20.60 20.60 82,062,240 -0.02(-0.07%)
Mar 30, 2006 20.46 20.74 20.44 20.62 72,135,152 +0.16(+0.78%)
Mar 29, 2006 20.40 20.59 20.38 20.46 70,204,352 +0.09(+0.45%)
Mar 28, 2006 20.45 20.60 20.30 20.37 77,297,776 -0.08(-0.41%)
Mar 27, 2006 20.45 20.67 20.44 20.45 79,131,256 +0.00(+0.00%)
Mar 24, 2006 20.22 20.60 20.15 20.45 91,355,160 +0.12(+0.60%)
Mar 23, 2006 20.50 20.52 20.18 20.33 97,472,224 -0.23(-1.10%)
Mar 22, 2006 20.50 20.82 20.29 20.55 192,883,632 -0.45(-2.13%)
Mar 21, 2006 21.17 21.36 20.96 21.00 95,883,584 -0.11(-0.54%)
Mar 20, 2006 20.44 21.19 20.95 21.11 88,622,320 +0.30(+1.42%)
Mar 17, 2006 20.73 20.94 20.65 20.82 159,317,328 +0.17(+0.84%)
Mar 16, 2006 20.70 20.80 20.61 20.65 97,471,600 -0.07(-0.33%)
Mar 15, 2006 20.59 20.78 20.45 20.71 75,496,424 +0.10(+0.48%)
Mar 14, 2006 20.47 20.73 20.43 20.62 52,831,940 +0.09(+0.44%)
Mar 13, 2006 20.58 20.66 20.40 20.52 53,287,184 -0.05(-0.22%)
Mar 10, 2006 20.49 20.61 20.35 20.57 54,549,280 +0.13(+0.63%)
Mar 09, 2006 20.65 20.76 20.44 20.44 59,943,516 -0.19(-0.92%)
Mar 08, 2006 20.43 20.82 20.42 20.63 76,012,736 +0.14(+0.70%)
Mar 07, 2006 20.37 20.52 20.30 20.49 68,198,544 +0.10(+0.48%)
Mar 06, 2006 20.38 20.55 20.31 20.39 59,437,592 +0.00(+0.00%)
Mar 03, 2006 20.30 20.56 20.24 20.39 59,748,108 -0.03(-0.15%)
Mar 02, 2006 20.46 20.52 20.37 20.42 55,279,168 -0.13(-0.63%)
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.