Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.75 19.41 17.59 19.34 601,900 +1.69(+9.58%)
Jun 29, 2006 16.85 17.67 16.85 17.65 162,400 +0.89(+5.31%)
Jun 28, 2006 16.60 16.98 16.55 16.76 74,300 +0.29(+1.76%)
Jun 27, 2006 17.01 17.15 16.46 16.47 71,900 -0.53(-3.12%)
Jun 26, 2006 16.51 17.10 16.40 17.00 80,100 +0.50(+3.03%)
Jun 23, 2006 16.20 16.65 16.10 16.50 124,000 +0.52(+3.25%)
Jun 22, 2006 15.85 16.00 15.79 15.98 70,400 +0.08(+0.50%)
Jun 21, 2006 15.16 16.08 15.15 15.90 357,700 +0.78(+5.16%)
Jun 20, 2006 15.38 15.60 15.12 15.12 135,700 -0.16(-1.05%)
Jun 19, 2006 15.96 16.02 15.26 15.28 120,600 -0.68(-4.26%)
Jun 16, 2006 16.73 16.79 15.90 15.96 354,900 -0.76(-4.55%)
Jun 15, 2006 16.12 16.82 16.06 16.72 126,500 +0.85(+5.36%)
Jun 14, 2006 15.28 15.93 15.28 15.87 93,900 +0.49(+3.19%)
Jun 13, 2006 16.00 16.03 15.37 15.38 135,100 -0.66(-4.11%)
Jun 12, 2006 15.78 16.68 15.78 16.04 119,000 -0.70(-4.18%)
Jun 09, 2006 16.65 16.94 16.60 16.74 144,600 +0.29(+1.76%)
Jun 08, 2006 16.80 16.80 15.70 16.45 152,600 -0.36(-2.14%)
Jun 07, 2006 17.23 17.28 16.80 16.81 77,700 -0.41(-2.38%)
Jun 06, 2006 17.43 17.75 16.95 17.22 74,000 -0.18(-1.03%)
Jun 05, 2006 18.27 18.43 17.40 17.40 105,600 -0.81(-4.45%)
Jun 02, 2006 18.07 18.32 17.94 18.21 125,800 +0.11(+0.61%)
Jun 01, 2006 17.87 18.33 17.75 18.10 124,400 +0.24(+1.34%)
May 31, 2006 17.40 17.93 17.21 17.86 147,000 +0.66(+3.84%)
May 30, 2006 18.04 18.04 17.18 17.20 113,600 -0.80(-4.44%)
May 26, 2006 17.85 18.04 17.78 18.00 83,800 +0.15(+0.84%)
May 25, 2006 17.60 18.00 17.57 17.85 211,300 +0.55(+3.18%)
May 24, 2006 17.75 18.16 16.83 17.30 151,300 -0.52(-2.92%)
May 23, 2006 17.60 18.15 17.60 17.82 184,900 +0.38(+2.18%)
May 22, 2006 17.85 17.85 16.89 17.44 154,000 -0.51(-2.84%)
May 19, 2006 17.63 18.04 17.23 17.95 188,000 +0.32(+1.82%)
May 18, 2006 18.10 18.19 17.62 17.63 128,300 -0.37(-2.06%)
May 17, 2006 18.34 18.62 17.59 18.00 178,600 -0.54(-2.91%)
May 16, 2006 18.47 18.60 18.10 18.54 200,600 +0.17(+0.93%)
May 15, 2006 19.05 19.06 17.56 18.37 234,800 -0.70(-3.67%)
May 12, 2006 20.15 20.15 19.06 19.07 193,800 -1.19(-5.87%)
May 11, 2006 20.95 21.05 20.15 20.26 141,700 -0.63(-3.02%)
May 10, 2006 21.19 21.24 20.60 20.89 120,000 -0.35(-1.65%)
May 09, 2006 20.50 21.43 20.35 21.24 238,100 +0.76(+3.71%)
May 08, 2006 21.17 21.17 20.35 20.48 123,600 -0.68(-3.21%)
May 05, 2006 21.00 21.29 21.00 21.16 97,100 +0.22(+1.05%)
May 04, 2006 20.89 21.27 20.80 20.94 149,200 -0.02(-0.10%)
May 03, 2006 21.29 21.35 20.95 20.96 81,900 -0.38(-1.78%)
May 02, 2006 20.70 21.41 20.70 21.34 101,400 +0.73(+3.54%)
May 01, 2006 20.70 20.73 20.20 20.61 174,000 -0.03(-0.15%)
Apr 28, 2006 20.20 20.75 20.15 20.64 136,700 +0.39(+1.93%)
Apr 27, 2006 20.80 20.81 19.95 20.25 123,100 -0.75(-3.57%)
Apr 26, 2006 21.32 21.57 21.00 21.00 72,400 -0.08(-0.38%)
Apr 25, 2006 21.57 21.74 21.01 21.08 81,000 -0.39(-1.82%)
Apr 24, 2006 21.99 21.99 21.28 21.47 149,300 -0.52(-2.36%)
Apr 21, 2006 21.75 21.99 21.65 21.99 94,200 +0.32(+1.48%)
Apr 20, 2006 21.20 21.70 20.95 21.67 139,900 +0.60(+2.85%)
Apr 19, 2006 21.05 21.30 20.97 21.07 169,000 -0.04(-0.19%)
Apr 18, 2006 19.97 21.20 20.15 21.11 180,100 +1.15(+5.76%)
Apr 17, 2006 20.21 20.44 19.72 19.96 141,200 -0.32(-1.58%)
Apr 13, 2006 20.25 20.50 20.05 20.28 135,500 +0.03(+0.15%)
Apr 12, 2006 19.71 20.42 19.70 20.25 179,000 +0.44(+2.22%)
Apr 11, 2006 19.90 20.02 19.78 19.81 145,600 -0.09(-0.45%)
Apr 10, 2006 20.05 20.09 19.82 19.90 179,900 -0.13(-0.65%)
Apr 07, 2006 20.02 20.38 19.66 20.03 176,600 -0.07(-0.35%)
Apr 06, 2006 20.20 20.21 19.86 20.10 186,800 -0.04(-0.20%)
Apr 05, 2006 19.90 20.25 19.73 20.14 156,900 +0.06(+0.30%)
Apr 04, 2006 20.45 20.76 19.88 20.08 202,200 -0.84(-4.02%)
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.