Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.33 24.58 24.23 24.31 1,429,627 +0.05(+0.22%)
Jun 29, 2006 24.18 24.29 23.95 24.26 1,139,064 +0.24(+0.98%)
Jun 28, 2006 23.89 24.08 23.70 24.02 1,729,360 +0.18(+0.74%)
Jun 27, 2006 23.93 24.01 23.75 23.85 1,561,677 -0.12(-0.51%)
Jun 26, 2006 23.73 24.18 23.68 23.97 1,456,220 +0.33(+1.39%)
Jun 23, 2006 23.40 23.73 23.24 23.64 1,608,838 +0.18(+0.78%)
Jun 22, 2006 23.59 23.75 23.32 23.46 2,556,508 -0.13(-0.55%)
Jun 21, 2006 23.17 23.65 22.96 23.59 2,099,441 +0.40(+1.71%)
Jun 20, 2006 23.14 23.34 23.08 23.19 1,437,749 +0.09(+0.40%)
Jun 19, 2006 23.51 23.56 22.86 23.10 2,233,194 -0.36(-1.53%)
Jun 16, 2006 23.49 24.01 23.25 23.46 2,564,106 +0.14(+0.62%)
Jun 15, 2006 22.60 23.41 22.30 23.31 2,814,189 +0.83(+3.70%)
Jun 14, 2006 22.11 22.50 22.05 22.48 3,203,266 +0.44(+1.97%)
Jun 13, 2006 21.88 22.20 21.69 22.05 2,599,739 +0.17(+0.77%)
Jun 12, 2006 22.37 22.45 21.79 21.88 2,617,162 -0.26(-1.17%)
Jun 09, 2006 22.06 22.44 21.98 22.14 2,600,525 +0.08(+0.35%)
Jun 08, 2006 22.08 22.21 21.71 22.06 2,724,060 -0.12(-0.55%)
Jun 07, 2006 21.85 22.33 21.81 22.18 3,182,699 +0.37(+1.71%)
Jun 06, 2006 21.56 21.93 21.53 21.81 2,369,568 +0.40(+1.85%)
Jun 05, 2006 21.63 21.77 21.40 21.41 1,554,341 -0.27(-1.23%)
Jun 02, 2006 21.82 21.92 21.41 21.68 1,977,478 -0.03(-0.14%)
Jun 01, 2006 21.07 21.76 20.91 21.71 3,839,282 +0.93(+4.48%)
May 31, 2006 20.24 20.84 20.24 20.78 1,643,160 +0.54(+2.68%)
May 30, 2006 20.23 20.48 20.01 20.24 1,311,070 -0.22(-1.08%)
May 26, 2006 20.42 20.72 20.37 20.46 727,455 +0.08(+0.41%)
May 25, 2006 20.23 20.46 20.01 20.37 1,776,128 +0.22(+1.10%)
May 24, 2006 20.23 20.33 20.02 20.15 1,958,876 -0.17(-0.83%)
May 23, 2006 20.50 20.61 20.30 20.32 1,660,584 -0.11(-0.52%)
May 22, 2006 20.80 20.80 20.37 20.43 4,452,896 +0.82(+4.21%)
May 19, 2006 19.54 19.76 19.47 19.60 1,273,865 +0.14(+0.71%)
May 18, 2006 19.53 19.75 19.43 19.47 1,117,580 +0.06(+0.31%)
May 17, 2006 19.54 19.73 19.36 19.40 1,184,522 -0.29(-1.47%)
May 16, 2006 19.93 20.02 19.58 19.69 627,107 -0.19(-0.96%)
May 15, 2006 19.76 19.97 19.68 19.89 750,249 +0.04(+0.19%)
May 12, 2006 20.34 20.34 19.67 19.85 1,031,773 -0.47(-2.29%)
May 11, 2006 20.63 20.67 20.21 20.31 561,999 -0.32(-1.55%)
May 10, 2006 20.57 20.73 20.52 20.63 965,748 -0.12(-0.59%)
May 09, 2006 20.77 20.92 20.71 20.76 1,026,664 +0.05(+0.22%)
May 08, 2006 20.69 20.92 20.61 20.71 1,066,358 +0.20(+0.97%)
May 05, 2006 20.40 20.63 20.35 20.51 1,325,087 +0.09(+0.45%)
May 04, 2006 20.11 20.50 20.00 20.42 2,021,495 +0.62(+3.12%)
May 03, 2006 19.69 19.92 19.67 19.80 623,570 +0.11(+0.58%)
May 02, 2006 19.89 19.89 19.54 19.69 457,066 -0.05(-0.23%)
May 01, 2006 19.89 20.08 19.66 19.73 1,149,937 -0.18(-0.88%)
Apr 28, 2006 19.74 20.01 19.74 19.91 449,206 +0.05(+0.23%)
Apr 27, 2006 19.78 20.15 19.63 19.86 1,102,514 +0.01(+0.04%)
Apr 26, 2006 19.47 20.29 19.47 19.85 1,431,985 +0.50(+2.56%)
Apr 25, 2006 19.33 19.42 19.20 19.36 573,134 +0.02(+0.12%)
Apr 24, 2006 19.39 19.79 19.11 19.34 547,065 -0.11(-0.55%)
Apr 21, 2006 19.76 19.76 19.32 19.44 651,343 -0.20(-1.01%)
Apr 20, 2006 19.30 19.80 19.29 19.64 947,670 +0.38(+1.98%)
Apr 19, 2006 19.10 19.47 19.10 19.26 1,253,691 +0.12(+0.64%)
Apr 18, 2006 19.06 19.29 18.98 19.14 1,234,171 +0.12(+0.64%)
Apr 17, 2006 19.05 19.17 18.91 19.01 547,458 -0.09(-0.48%)
Apr 13, 2006 19.30 19.33 19.07 19.11 414,360 -0.20(-1.03%)
Apr 12, 2006 19.12 19.40 19.11 19.30 529,642 +0.28(+1.48%)
Apr 11, 2006 19.36 19.36 18.98 19.02 887,147 -0.30(-1.54%)
Apr 10, 2006 19.45 19.53 19.25 19.32 585,972 -0.12(-0.63%)
Apr 07, 2006 19.90 20.18 19.40 19.44 1,024,961 -0.52(-2.60%)
Apr 06, 2006 20.10 20.10 19.85 19.96 1,158,190 -0.28(-1.39%)
Apr 05, 2006 20.47 20.66 20.18 20.24 893,173 -0.12(-0.60%)
Apr 04, 2006 20.46 20.47 20.13 20.37 1,241,246 +0.34(+1.68%)
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.