Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.72 16.96 16.32 16.34 3,713,728 -0.21(-1.27%)
Jun 29, 2006 15.23 16.68 14.76 16.55 480,700 +1.38(+9.10%)
Jun 28, 2006 15.75 15.80 14.91 15.17 602,214 -0.52(-3.31%)
Jun 27, 2006 15.77 15.99 15.46 15.69 421,200 -0.02(-0.13%)
Jun 26, 2006 15.44 15.78 15.14 15.71 287,600 +0.33(+2.15%)
Jun 23, 2006 14.76 15.81 14.72 15.38 271,328 +0.57(+3.85%)
Jun 22, 2006 14.60 14.82 14.34 14.81 201,849 +0.20(+1.37%)
Jun 21, 2006 14.67 14.85 14.45 14.61 187,084 -0.08(-0.54%)
Jun 20, 2006 14.82 15.04 14.37 14.69 329,132 -0.20(-1.34%)
Jun 19, 2006 15.24 16.66 14.66 14.89 300,273 -0.27(-1.78%)
Jun 16, 2006 14.96 15.27 14.91 15.16 266,476 +0.25(+1.68%)
Jun 15, 2006 14.09 14.95 14.05 14.91 172,991 +0.94(+6.73%)
Jun 14, 2006 14.10 14.12 13.70 13.97 229,700 -0.11(-0.78%)
Jun 13, 2006 14.50 14.52 13.78 14.08 413,275 -0.51(-3.50%)
Jun 12, 2006 14.79 14.81 14.26 14.59 689,585 -0.30(-2.01%)
Jun 09, 2006 14.67 15.25 14.55 14.89 673,980 +0.02(+0.13%)
Jun 08, 2006 15.87 15.96 14.62 14.87 1,093,104 -1.11(-6.95%)
Jun 07, 2006 16.79 16.89 15.90 15.98 239,711 -0.81(-4.82%)
Jun 06, 2006 16.96 17.20 16.34 16.79 336,367 -0.17(-1.00%)
Jun 05, 2006 17.09 17.30 16.93 16.96 473,121 -0.09(-0.53%)
Jun 02, 2006 16.96 17.24 16.49 17.05 486,837 +0.29(+1.73%)
Jun 01, 2006 16.00 16.98 15.63 16.76 555,373 +0.79(+4.95%)
May 31, 2006 15.35 16.08 15.35 15.97 240,060 +0.56(+3.63%)
May 30, 2006 15.54 15.66 15.25 15.41 214,339 -0.19(-1.22%)
May 26, 2006 15.88 16.00 15.36 15.60 581,270 -0.30(-1.89%)
May 25, 2006 15.28 16.24 13.77 15.90 1,805,781 +0.61(+3.99%)
May 24, 2006 16.41 16.46 15.20 15.29 833,593 -1.10(-6.71%)
May 23, 2006 16.39 16.65 16.20 16.39 341,247 +0.04(+0.24%)
May 22, 2006 17.32 17.44 16.32 16.35 524,539 -1.03(-5.93%)
May 19, 2006 17.07 17.50 16.80 17.38 353,331 +0.53(+3.15%)
May 18, 2006 16.51 16.98 16.51 16.85 419,519 +0.34(+2.06%)
May 17, 2006 16.75 17.01 16.16 16.51 728,609 -0.31(-1.84%)
May 16, 2006 17.13 17.29 16.62 16.82 207,319 +0.02(+0.12%)
May 15, 2006 15.75 16.95 15.72 16.80 547,796 +0.92(+5.79%)
May 12, 2006 16.20 16.33 15.62 15.88 542,173 -0.33(-2.04%)
May 11, 2006 16.85 16.89 16.21 16.21 262,696 -0.64(-3.80%)
May 10, 2006 17.03 17.10 16.60 16.85 418,784 -0.21(-1.23%)
May 09, 2006 17.56 17.56 17.00 17.06 254,802 -0.43(-2.46%)
May 08, 2006 17.60 17.63 17.44 17.49 158,725 -0.16(-0.91%)
May 05, 2006 17.84 17.84 17.60 17.65 163,671 -0.15(-0.84%)
May 04, 2006 17.90 18.09 17.63 17.80 707,082 -0.10(-0.56%)
May 03, 2006 17.30 18.06 17.30 17.90 434,686 +0.54(+3.11%)
May 02, 2006 17.17 17.42 17.17 17.36 279,378 +0.19(+1.11%)
May 01, 2006 17.30 17.68 17.05 17.17 335,233 -0.03(-0.17%)
Apr 28, 2006 16.85 17.42 16.68 17.20 675,200 +0.63(+3.80%)
Apr 27, 2006 16.41 16.77 16.37 16.57 728,037 +0.16(+0.98%)
Apr 26, 2006 16.85 16.85 16.25 16.41 235,531 -0.29(-1.74%)
Apr 25, 2006 16.92 17.20 16.35 16.70 309,397 -0.29(-1.71%)
Apr 24, 2006 16.95 17.03 16.76 16.99 296,141 +0.15(+0.89%)
Apr 21, 2006 17.52 17.60 16.81 16.84 287,659 -0.60(-3.44%)
Apr 20, 2006 17.36 17.53 17.16 17.44 248,244 +0.03(+0.17%)
Apr 19, 2006 16.88 17.52 16.78 17.41 518,408 +0.69(+4.13%)
Apr 18, 2006 15.42 16.80 15.25 16.72 1,217,187 +0.20(+1.21%)
Apr 17, 2006 16.40 16.80 16.36 16.52 291,058 +0.12(+0.73%)
Apr 13, 2006 16.48 16.75 16.28 16.40 284,897 -0.06(-0.36%)
Apr 12, 2006 15.97 16.50 15.30 16.46 927,463 +0.49(+3.07%)
Apr 11, 2006 16.25 16.55 15.83 15.97 520,938 -0.44(-2.68%)
Apr 10, 2006 16.60 16.94 16.21 16.41 776,276 -0.19(-1.14%)
Apr 07, 2006 16.30 16.71 16.12 16.60 626,954 +0.48(+2.98%)
Apr 06, 2006 15.30 16.29 15.25 16.12 1,499,069 +0.87(+5.70%)
Apr 05, 2006 15.38 15.49 14.75 15.25 1,402,955 +0.10(+0.66%)
Apr 04, 2006 15.60 15.91 15.12 15.15 1,524,706 +0.02(+0.13%)
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.