Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.19 16.29 16.17 16.28 4,790,842 +0.06(+0.35%)
May 30, 2006 16.18 16.31 16.16 16.22 5,161,306 -0.03(-0.15%)
May 26, 2006 16.28 16.36 16.17 16.24 6,098,943 -0.09(-0.58%)
May 25, 2006 15.92 16.35 15.88 16.34 13,601,950 +0.46(+2.92%)
May 24, 2006 15.76 15.92 15.71 15.87 12,655,067 +0.12(+0.76%)
May 23, 2006 15.61 15.78 15.60 15.76 12,771,116 +0.15(+0.94%)
May 22, 2006 15.49 15.71 15.43 15.61 4,308,155 +0.07(+0.42%)
May 19, 2006 15.61 15.66 15.48 15.54 4,537,702 -0.02(-0.14%)
May 18, 2006 15.55 15.68 15.47 15.56 4,574,366 -0.01(-0.06%)
May 17, 2006 15.53 15.70 15.49 15.57 5,260,139 -0.01(-0.08%)
May 16, 2006 15.62 15.65 15.51 15.59 4,514,748 -0.03(-0.20%)
May 15, 2006 15.37 15.62 15.31 15.62 4,184,455 +0.26(+1.67%)
May 12, 2006 15.39 15.49 15.33 15.36 5,282,775 -0.01(-0.06%)
May 11, 2006 15.60 15.62 15.36 15.37 5,394,679 -0.25(-1.61%)
May 10, 2006 15.64 15.68 15.56 15.62 3,477,959 -0.03(-0.22%)
May 09, 2006 15.67 15.75 15.60 15.65 2,845,748 -0.03(-0.18%)
May 08, 2006 15.59 15.76 15.56 15.68 4,728,673 +0.10(+0.62%)
May 05, 2006 15.60 15.65 15.53 15.59 5,316,569 +0.03(+0.20%)
May 04, 2006 15.54 15.63 15.53 15.55 4,209,004 +0.00(+0.02%)
May 03, 2006 15.60 15.65 15.54 15.55 4,384,671 -0.07(-0.46%)
May 02, 2006 15.73 15.78 15.58 15.62 5,204,027 -0.06(-0.38%)
May 01, 2006 15.46 15.75 15.46 15.68 5,911,160 +0.21(+1.34%)
Apr 28, 2006 15.48 15.54 15.39 15.48 9,084,970 +0.03(+0.20%)
Apr 27, 2006 15.31 15.49 15.28 15.44 5,162,900 +0.09(+0.59%)
Apr 26, 2006 15.46 15.51 15.30 15.35 4,687,865 -0.07(-0.45%)
Apr 25, 2006 15.30 15.48 15.24 15.42 5,221,243 +0.14(+0.90%)
Apr 24, 2006 15.33 15.34 15.23 15.28 5,918,812 -0.07(-0.45%)
Apr 21, 2006 15.39 15.43 15.31 15.35 4,130,894 -0.03(-0.20%)
Apr 20, 2006 15.43 15.50 15.38 15.39 4,465,969 +0.00(+0.00%)
Apr 19, 2006 15.37 15.44 15.36 15.39 4,414,321 +0.03(+0.18%)
Apr 18, 2006 15.35 15.43 15.31 15.36 5,708,712 +0.01(+0.08%)
Apr 17, 2006 15.28 15.47 15.24 15.34 3,376,257 +0.09(+0.58%)
Apr 13, 2006 15.47 15.43 15.26 15.26 3,964,153 -0.22(-1.40%)
Apr 12, 2006 15.50 15.64 15.47 15.47 3,476,684 +0.01(+0.08%)
Apr 11, 2006 15.70 15.78 15.42 15.46 4,349,282 -0.25(-1.62%)
Apr 10, 2006 15.71 15.75 15.62 15.71 2,429,693 +0.01(+0.04%)
Apr 07, 2006 15.71 15.83 15.64 15.71 3,291,452 -0.05(-0.34%)
Apr 06, 2006 15.81 15.87 15.72 15.76 4,840,896 -0.16(-1.00%)
Apr 05, 2006 15.89 15.98 15.87 15.92 3,813,991 +0.03(+0.20%)
Apr 04, 2006 15.88 15.94 15.81 15.89 5,512,959 -0.08(-0.47%)
Apr 03, 2006 15.92 16.01 15.91 15.97 5,954,519 +0.07(+0.43%)
Mar 31, 2006 15.87 15.95 15.81 15.90 5,209,766 +0.02(+0.14%)
Mar 30, 2006 15.91 15.94 15.83 15.87 4,478,403 -0.08(-0.47%)
Mar 29, 2006 15.85 15.99 15.85 15.95 4,780,959 +0.10(+0.61%)
Mar 28, 2006 15.89 15.93 15.83 15.85 5,542,928 -0.01(-0.06%)
Mar 27, 2006 15.84 15.90 15.65 15.86 9,961,713 -0.03(-0.16%)
Mar 24, 2006 15.76 15.91 15.72 15.89 7,077,069 +0.13(+0.84%)
Mar 23, 2006 15.68 15.82 15.61 15.76 8,311,523 +0.08(+0.50%)
Mar 22, 2006 15.42 15.68 15.39 15.68 5,887,568 +0.24(+1.56%)
Mar 21, 2006 15.40 15.44 15.24 15.44 5,666,947 -0.04(-0.28%)
Mar 20, 2006 15.49 15.53 15.37 15.48 2,969,448 +0.01(+0.04%)
Mar 17, 2006 15.43 15.49 15.37 15.47 5,216,461 +0.11(+0.71%)
Mar 16, 2006 15.43 15.47 15.33 15.36 4,194,976 -0.03(-0.16%)
Mar 15, 2006 15.33 15.43 15.32 15.39 4,947,381 +0.04(+0.29%)
Mar 14, 2006 15.27 15.38 15.22 15.34 4,237,697 +0.05(+0.35%)
Mar 13, 2006 15.34 15.40 15.28 15.29 5,106,788 -0.03(-0.20%)
Mar 10, 2006 15.30 15.39 15.28 15.32 3,042,776 +0.01(+0.06%)
Mar 09, 2006 15.32 15.37 15.27 15.31 4,671,605 -0.04(-0.29%)
Mar 08, 2006 15.28 15.38 15.24 15.36 4,911,673 +0.05(+0.31%)
Mar 07, 2006 15.26 15.38 15.24 15.31 4,517,936 +0.00(+0.02%)
Mar 06, 2006 15.26 15.38 15.24 15.31 2,712,802 -0.01(-0.06%)
Mar 03, 2006 15.37 15.43 15.30 15.32 3,311,537 -0.11(-0.71%)
Mar 02, 2006 15.37 15.46 15.32 15.43 3,796,137 +0.05(+0.33%)
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.