Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.28 17.49 17.11 17.33 176,828 +0.09(+0.52%)
May 30, 2006 17.50 17.52 17.06 17.24 176,438 -0.31(-1.77%)
May 26, 2006 17.01 17.61 17.01 17.55 221,454 +0.62(+3.66%)
May 25, 2006 16.42 16.93 16.28 16.93 211,166 +0.68(+4.18%)
May 24, 2006 16.19 16.43 15.83 16.25 270,982 +0.01(+0.06%)
May 23, 2006 16.79 16.91 16.21 16.24 280,578 -0.40(-2.40%)
May 22, 2006 16.54 16.89 16.33 16.64 278,897 +0.09(+0.54%)
May 19, 2006 16.44 17.20 16.17 16.55 276,781 +0.23(+1.41%)
May 18, 2006 16.79 16.93 16.16 16.32 148,662 -0.30(-1.81%)
May 17, 2006 16.53 16.92 16.29 16.62 179,197 +0.02(+0.12%)
May 16, 2006 16.68 17.04 16.55 16.60 156,567 -0.15(-0.90%)
May 15, 2006 17.00 17.34 16.60 16.75 199,870 -0.33(-1.93%)
May 12, 2006 16.99 17.18 16.86 17.08 252,462 +0.08(+0.47%)
May 11, 2006 17.59 17.66 16.95 17.00 208,105 -0.64(-3.63%)
May 10, 2006 17.99 17.99 17.51 17.64 168,833 -0.27(-1.51%)
May 09, 2006 18.39 18.61 17.86 17.91 260,423 -0.60(-3.24%)
May 08, 2006 18.84 18.99 18.30 18.51 168,935 -0.48(-2.53%)
May 05, 2006 19.10 19.22 18.80 18.99 155,758 -0.01(-0.05%)
May 04, 2006 18.58 19.19 18.58 19.00 152,980 +0.49(+2.65%)
May 03, 2006 18.87 18.92 18.20 18.51 186,470 -0.27(-1.44%)
May 02, 2006 18.90 19.21 18.77 18.78 180,187 -0.05(-0.27%)
May 01, 2006 19.20 19.50 18.72 18.83 177,854 -0.36(-1.88%)
Apr 28, 2006 19.19 19.58 19.08 19.19 189,600 -0.07(-0.36%)
Apr 27, 2006 19.39 19.60 19.06 19.26 179,658 -0.23(-1.18%)
Apr 26, 2006 19.40 19.64 19.24 19.49 189,122 +0.18(+0.93%)
Apr 25, 2006 19.60 19.60 19.19 19.31 203,556 -0.23(-1.18%)
Apr 24, 2006 19.60 19.75 19.47 19.54 214,955 -0.06(-0.31%)
Apr 21, 2006 21.04 21.04 19.44 19.60 282,995 -1.31(-6.26%)
Apr 20, 2006 20.85 20.93 20.40 20.91 192,036 +0.18(+0.87%)
Apr 19, 2006 20.32 21.28 20.32 20.73 218,336 +0.32(+1.57%)
Apr 18, 2006 19.30 20.43 19.34 20.41 247,342 +1.11(+5.75%)
Apr 17, 2006 19.75 20.00 19.26 19.30 179,064 -0.38(-1.93%)
Apr 13, 2006 18.95 20.11 18.70 19.68 314,368 +0.63(+3.31%)
Apr 12, 2006 19.16 19.17 18.91 19.05 254,786 -0.11(-0.60%)
Apr 11, 2006 19.71 19.81 18.74 19.16 282,843 -0.64(-3.26%)
Apr 10, 2006 19.81 20.05 19.60 19.81 302,320 -0.09(-0.45%)
Apr 07, 2006 20.21 20.21 19.90 19.90 147,152 -0.20(-1.00%)
Apr 06, 2006 20.40 20.40 20.06 20.10 200,951 -0.30(-1.47%)
Apr 05, 2006 20.55 20.56 20.32 20.40 226,946 -0.18(-0.87%)
Apr 04, 2006 21.19 21.27 20.31 20.58 133,101 -0.19(-0.91%)
Apr 03, 2006 21.25 21.25 20.72 20.77 100,128 -0.45(-2.12%)
Mar 31, 2006 20.85 21.35 20.60 21.22 124,312 +0.44(+2.12%)
Mar 30, 2006 20.59 21.05 20.59 20.78 114,242 +0.26(+1.27%)
Mar 29, 2006 20.66 20.79 20.37 20.52 176,558 -0.19(-0.92%)
Mar 28, 2006 21.23 21.29 20.03 20.71 194,905 -0.42(-1.99%)
Mar 27, 2006 20.68 21.27 20.56 21.13 156,512 +0.54(+2.62%)
Mar 24, 2006 19.94 20.60 19.82 20.59 249,776 +0.71(+3.57%)
Mar 23, 2006 20.15 20.33 19.79 19.88 223,900 -0.22(-1.09%)
Mar 22, 2006 19.85 20.41 19.60 20.10 174,500 +0.19(+0.95%)
Mar 21, 2006 19.85 20.59 19.80 19.91 200,894 +0.06(+0.30%)
Mar 20, 2006 20.14 20.14 19.60 19.85 263,392 -0.13(-0.65%)
Mar 17, 2006 20.01 20.16 19.77 19.98 302,329 +0.08(+0.40%)
Mar 16, 2006 20.38 20.57 19.72 19.90 199,447 -0.31(-1.53%)
Mar 15, 2006 20.52 20.56 20.05 20.21 107,760 -0.21(-1.03%)
Mar 14, 2006 20.26 20.67 20.01 20.42 137,470 +0.21(+1.04%)
Mar 13, 2006 20.59 20.90 20.19 20.21 136,767 -0.33(-1.61%)
Mar 10, 2006 20.60 20.77 20.36 20.54 170,179 +0.04(+0.20%)
Mar 09, 2006 21.29 21.51 20.49 20.50 304,884 +0.19(+0.94%)
Mar 08, 2006 19.85 20.61 19.85 20.31 195,693 +0.46(+2.32%)
Mar 07, 2006 20.70 20.70 19.74 19.85 360,131 -0.86(-4.15%)
Mar 06, 2006 21.57 21.62 20.55 20.71 240,483 -0.69(-3.22%)
Mar 03, 2006 21.57 22.14 21.31 21.40 175,458 -0.13(-0.60%)
Mar 02, 2006 21.56 21.87 21.28 21.53 100,293 -0.16(-0.74%)
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.