Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.26 14.44 14.12 14.30 214,222 +0.07(+0.52%)
May 30, 2006 14.45 14.46 14.08 14.23 213,750 -0.26(-1.77%)
May 26, 2006 14.04 14.54 14.04 14.49 268,286 +0.51(+3.66%)
May 25, 2006 13.55 13.97 13.44 13.97 255,822 +0.56(+4.18%)
May 24, 2006 13.36 13.56 13.07 13.41 328,288 +0.01(+0.06%)
May 23, 2006 13.86 13.96 13.38 13.41 339,913 -0.33(-2.40%)
May 22, 2006 13.65 13.94 13.48 13.74 337,876 +0.07(+0.54%)
May 19, 2006 13.57 14.20 13.35 13.66 335,313 +0.19(+1.41%)
May 18, 2006 13.86 13.97 13.34 13.47 180,100 -0.25(-1.80%)
May 17, 2006 13.64 13.97 13.45 13.72 217,092 +0.02(+0.12%)
May 16, 2006 13.77 14.07 13.66 13.70 189,677 -0.12(-0.90%)
May 15, 2006 14.03 14.31 13.70 13.83 242,137 -0.27(-1.93%)
May 12, 2006 14.02 14.18 13.92 14.10 305,851 +0.07(+0.47%)
May 11, 2006 14.52 14.58 13.99 14.03 252,114 -0.53(-3.63%)
May 10, 2006 14.85 14.85 14.45 14.56 204,537 -0.22(-1.51%)
May 09, 2006 15.18 15.36 14.74 14.78 315,496 -0.50(-3.24%)
May 08, 2006 15.55 15.68 15.11 15.28 204,660 -0.40(-2.53%)
May 05, 2006 15.77 15.86 15.52 15.68 188,697 -0.01(-0.05%)
May 04, 2006 15.34 15.84 15.34 15.68 185,331 +0.40(+2.65%)
May 03, 2006 15.58 15.62 15.02 15.28 225,903 -0.22(-1.44%)
May 02, 2006 15.60 15.86 15.49 15.50 218,292 -0.04(-0.27%)
May 01, 2006 15.85 16.10 15.45 15.54 215,465 -0.30(-1.88%)
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%)
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.