Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.84 16.16 15.75 15.84 229,695 -0.06(-0.36%)
Apr 27, 2006 16.01 16.18 15.73 15.90 217,651 -0.19(-1.18%)
Apr 26, 2006 16.01 16.21 15.88 16.09 229,116 +0.15(+0.93%)
Apr 25, 2006 16.18 16.18 15.84 15.94 246,603 -0.19(-1.18%)
Apr 24, 2006 16.18 16.30 16.07 16.13 260,412 -0.05(-0.31%)
Apr 21, 2006 17.37 17.37 16.05 16.18 342,841 -1.08(-6.26%)
Apr 20, 2006 17.21 17.28 16.84 17.26 232,646 +0.15(+0.87%)
Apr 19, 2006 16.77 17.57 16.77 17.11 264,508 +0.26(+1.57%)
Apr 18, 2006 15.93 16.86 15.96 16.85 299,648 +0.92(+5.75%)
Apr 17, 2006 16.30 16.51 15.90 15.93 216,931 -0.31(-1.93%)
Apr 13, 2006 15.64 16.60 15.44 16.24 380,849 +0.52(+3.31%)
Apr 12, 2006 15.82 15.82 15.61 15.72 308,667 -0.09(-0.60%)
Apr 11, 2006 16.27 16.35 15.47 15.82 342,657 -0.53(-3.26%)
Apr 10, 2006 16.35 16.55 16.18 16.35 366,253 -0.07(-0.45%)
Apr 07, 2006 16.68 16.68 16.43 16.43 178,271 -0.17(-1.00%)
Apr 06, 2006 16.84 16.84 16.56 16.59 243,447 -0.25(-1.47%)
Apr 05, 2006 16.96 16.97 16.77 16.84 274,939 -0.15(-0.87%)
Apr 04, 2006 17.49 17.56 16.76 16.99 161,248 -0.16(-0.92%)
Apr 03, 2006 17.54 17.54 17.10 17.14 121,302 -0.37(-2.12%)
Mar 31, 2006 17.21 17.62 17.00 17.52 150,600 +0.36(+2.12%)
Mar 30, 2006 17.00 17.38 17.00 17.15 138,401 +0.21(+1.27%)
Mar 29, 2006 17.05 17.16 16.81 16.94 213,895 -0.16(-0.92%)
Mar 28, 2006 17.52 17.57 16.53 17.09 236,122 -0.35(-1.99%)
Mar 27, 2006 17.07 17.56 16.97 17.44 189,610 +0.45(+2.62%)
Mar 24, 2006 16.46 17.00 16.36 17.00 302,597 +0.59(+3.57%)
Mar 23, 2006 16.63 16.78 16.34 16.41 271,249 -0.18(-1.09%)
Mar 22, 2006 16.39 16.85 16.18 16.59 211,402 +0.16(+0.95%)
Mar 21, 2006 16.39 17.00 16.34 16.43 243,378 +0.05(+0.30%)
Mar 20, 2006 16.62 16.62 16.18 16.39 319,093 -0.11(-0.65%)
Mar 17, 2006 16.52 16.64 16.32 16.49 366,264 +0.07(+0.40%)
Mar 16, 2006 16.82 16.98 16.28 16.43 241,625 -0.26(-1.53%)
Mar 15, 2006 16.94 16.97 16.55 16.68 130,548 -0.17(-1.03%)
Mar 14, 2006 16.72 17.06 16.52 16.86 166,541 +0.17(+1.04%)
Mar 13, 2006 17.00 17.25 16.67 16.68 165,689 -0.27(-1.61%)
Mar 10, 2006 17.00 17.14 16.81 16.95 206,167 +0.03(+0.20%)
Mar 09, 2006 17.57 17.76 16.91 16.92 369,359 +0.16(+0.94%)
Mar 08, 2006 16.39 17.01 16.39 16.76 237,077 +0.38(+2.32%)
Mar 07, 2006 17.09 17.09 16.29 16.39 436,289 -0.71(-4.15%)
Mar 06, 2006 17.80 17.85 16.96 17.09 291,339 -0.57(-3.22%)
Mar 03, 2006 17.80 18.28 17.59 17.66 212,563 -0.11(-0.60%)
Mar 02, 2006 17.80 18.05 17.57 17.77 121,502 -0.13(-0.74%)
Mar 01, 2006 17.47 17.93 17.35 17.90 258,696 +0.47(+2.70%)
Feb 28, 2006 17.74 17.79 17.41 17.43 254,571 -0.31(-1.72%)
Feb 27, 2006 17.88 17.91 17.51 17.74 214,950 -0.01(-0.05%)
Feb 24, 2006 17.87 17.87 17.62 17.75 140,453 -0.02(-0.14%)
Feb 23, 2006 18.01 18.07 17.53 17.77 225,902 -0.19(-1.06%)
Feb 22, 2006 17.76 18.12 17.56 17.96 326,587 +0.14(+0.79%)
Feb 21, 2006 18.28 18.37 17.71 17.82 331,127 -0.53(-2.88%)
Feb 17, 2006 18.81 18.81 18.35 18.35 143,746 -0.42(-2.24%)
Feb 16, 2006 18.37 18.77 18.29 18.77 369,863 +0.45(+2.48%)
Feb 15, 2006 17.91 18.32 17.81 18.32 424,852 +0.44(+2.45%)
Feb 14, 2006 17.60 18.13 17.38 17.88 278,303 +0.22(+1.26%)
Feb 13, 2006 17.76 17.93 17.36 17.66 528,417 -0.23(-1.29%)
Feb 10, 2006 17.79 18.16 17.16 17.89 400,230 +0.10(+0.56%)
Feb 09, 2006 18.15 18.22 17.62 17.79 348,714 -0.23(-1.28%)
Feb 08, 2006 18.57 18.76 17.90 18.02 335,691 -0.54(-2.89%)
Feb 07, 2006 18.28 18.56 18.05 18.56 704,700 +0.27(+1.49%)
Feb 06, 2006 18.69 18.73 17.76 18.28 901,862 -0.30(-1.60%)
Feb 03, 2006 19.19 19.65 17.52 18.58 4,487,410 -5.27(-22.11%)
Feb 02, 2006 24.22 24.33 23.15 23.86 724,073 -0.33(-1.37%)
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.