Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.50 23.74 22.50 23.60 57,314 +0.91(+4.01%)
May 30, 2006 23.20 23.20 22.33 22.69 44,280 -0.03(-0.13%)
May 26, 2006 22.95 22.98 22.38 22.72 42,550 +0.39(+1.75%)
May 25, 2006 22.00 22.73 21.51 22.33 49,770 +0.34(+1.55%)
May 24, 2006 22.50 22.80 21.44 21.99 79,594 -1.00(-4.35%)
May 23, 2006 23.50 23.50 22.81 22.99 82,369 -0.30(-1.29%)
May 22, 2006 23.29 23.29 23.29 23.29 0 +0.00(+0.00%)
May 19, 2006 23.50 23.50 23.10 23.29 162,248 -0.07(-0.30%)
May 18, 2006 23.02 23.50 23.00 23.36 59,487 +0.26(+1.13%)
May 17, 2006 23.25 23.39 23.06 23.10 63,952 -23.39(-50.31%)
May 16, 2006 46.00 46.66 46.00 46.49 40,751 +0.49(+1.07%)
May 15, 2006 46.10 46.35 46.00 46.00 49,362 -0.35(-0.76%)
May 12, 2006 46.30 46.90 46.00 46.35 108,470 +0.25(+0.54%)
May 11, 2006 45.81 46.67 45.72 46.10 20,563 -0.11(-0.24%)
May 10, 2006 46.75 47.00 46.20 46.21 104,170 -0.20(-0.43%)
May 09, 2006 46.10 46.75 45.67 46.41 30,580 +0.06(+0.13%)
May 08, 2006 46.50 46.60 46.13 46.35 12,458 -0.45(-0.96%)
May 05, 2006 47.50 47.50 46.71 46.80 63,369 +0.02(+0.04%)
May 04, 2006 44.00 46.78 43.92 46.78 55,707 +2.88(+6.56%)
May 03, 2006 43.60 43.95 43.60 43.90 5,657 +0.20(+0.46%)
May 02, 2006 43.50 43.99 43.15 43.70 10,536 +0.60(+1.39%)
May 01, 2006 43.05 43.40 43.05 43.10 11,305 -0.26(-0.60%)
Apr 28, 2006 43.36 43.36 43.36 43.36 0 -0.08(-0.18%)
Apr 27, 2006 43.25 44.01 42.82 43.44 46,246 -0.30(-0.69%)
Apr 26, 2006 43.51 43.90 43.26 43.74 20,187 +0.23(+0.53%)
Apr 25, 2006 43.90 43.90 43.39 43.51 8,647 -0.49(-1.11%)
Apr 24, 2006 44.01 44.35 43.75 44.00 11,297 -0.60(-1.35%)
Apr 21, 2006 43.27 45.01 43.26 44.60 72,282 +1.55(+3.60%)
Apr 20, 2006 42.60 43.25 42.60 43.05 29,172 +0.31(+0.73%)
Apr 19, 2006 42.55 43.13 42.55 42.74 6,323 -0.05(-0.12%)
Apr 18, 2006 42.95 42.95 42.55 42.79 6,977 -0.19(-0.44%)
Apr 17, 2006 43.35 43.35 42.75 42.98 22,590 +0.28(+0.66%)
Apr 13, 2006 42.92 43.08 42.70 42.70 5,190 -0.30(-0.70%)
Apr 12, 2006 43.80 43.80 42.77 43.00 12,097 -0.32(-0.74%)
Apr 11, 2006 43.56 43.89 43.00 43.32 17,388 -0.18(-0.41%)
Apr 10, 2006 43.00 43.50 42.60 43.50 18,632 +0.74(+1.73%)
Apr 07, 2006 42.23 42.77 42.21 42.76 27,310 +0.54(+1.28%)
Apr 06, 2006 43.75 43.75 42.22 42.22 15,690 -0.79(-1.84%)
Apr 05, 2006 43.50 43.50 42.85 43.01 52,076 -0.09(-0.21%)
Apr 04, 2006 43.00 43.19 43.00 43.10 33,595 +0.10(+0.23%)
Apr 03, 2006 42.50 43.10 42.50 43.00 35,500 -0.15(-0.35%)
Mar 31, 2006 43.15 43.15 42.80 43.15 51,189 +0.03(+0.07%)
Mar 30, 2006 44.20 44.20 42.75 43.12 51,004 +0.12(+0.28%)
Mar 29, 2006 41.74 43.00 41.49 43.00 34,333 +1.85(+4.50%)
Mar 28, 2006 40.55 41.15 40.55 41.15 92,438 +0.42(+1.03%)
Mar 27, 2006 40.40 40.80 40.40 40.73 14,504 +0.33(+0.82%)
Mar 24, 2006 41.00 41.00 40.40 40.40 29,886 -1.10(-2.65%)
Mar 21, 2006 41.84 41.84 41.00 41.50 37,465 +0.09(+0.22%)
Mar 20, 2006 41.50 41.90 41.11 41.41 41,052 +0.23(+0.56%)
Mar 17, 2006 40.70 41.33 40.50 41.18 36,595 +0.94(+2.34%)
Mar 16, 2006 41.65 41.65 40.15 40.24 45,776 -1.26(-3.04%)
Mar 15, 2006 41.49 41.50 41.00 41.50 19,992 +0.00(+0.00%)
Mar 14, 2006 41.15 41.59 40.20 41.50 28,312 +1.19(+2.95%)
Mar 13, 2006 39.50 40.60 39.20 40.31 46,826 +1.31(+3.36%)
Mar 10, 2006 39.35 39.51 38.98 39.00 56,645 +0.07(+0.18%)
Mar 09, 2006 39.00 39.09 38.90 38.93 143,290 -0.13(-0.33%)
Mar 08, 2006 39.30 39.30 39.00 39.06 50,271 -0.19(-0.48%)
Mar 07, 2006 39.16 39.55 39.08 39.25 34,696 -0.25(-0.63%)
Mar 06, 2006 40.00 40.00 39.50 39.50 42,100 -0.29(-0.73%)
Mar 03, 2006 40.10 40.10 39.50 39.79 35,483 -0.31(-0.77%)
Mar 02, 2006 40.62 40.76 39.72 40.10 86,415 -0.63(-1.55%)
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.