Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.20 14.20 14.03 14.09 79,662 -0.07(-0.52%)
Apr 27, 2006 14.28 14.35 14.16 14.16 128,987 -0.14(-0.96%)
Apr 26, 2006 14.36 14.36 14.27 14.30 130,733 -0.06(-0.45%)
Apr 25, 2006 14.02 14.36 13.84 14.36 270,197 +0.38(+2.69%)
Apr 24, 2006 13.86 14.08 13.86 13.99 69,404 +0.06(+0.43%)
Apr 21, 2006 13.84 13.96 13.82 13.93 64,602 +0.07(+0.50%)
Apr 20, 2006 13.91 14.02 13.81 13.86 84,682 -0.07(-0.50%)
Apr 19, 2006 13.93 14.01 13.90 13.93 85,773 -0.02(-0.13%)
Apr 18, 2006 13.76 14.02 13.75 13.95 132,042 +0.18(+1.30%)
Apr 17, 2006 13.75 13.79 13.68 13.77 58,055 +0.00(+0.00%)
Apr 13, 2006 13.85 13.86 13.70 13.77 63,948 -0.08(-0.60%)
Apr 12, 2006 13.81 13.90 13.75 13.85 84,463 -0.01(-0.07%)
Apr 11, 2006 13.84 13.90 13.75 13.86 53,253 -0.05(-0.33%)
Apr 10, 2006 13.82 13.97 13.78 13.91 112,836 +0.07(+0.50%)
Apr 07, 2006 13.86 13.97 13.82 13.84 85,555 +0.00(+0.00%)
Apr 06, 2006 13.86 13.99 13.84 13.84 83,154 -0.05(-0.36%)
Apr 05, 2006 13.95 13.97 13.85 13.89 102,797 -0.02(-0.13%)
Apr 04, 2006 13.91 13.97 13.88 13.91 103,233 -0.06(-0.43%)
Apr 03, 2006 13.71 13.97 13.63 13.97 271,288 +0.26(+1.87%)
Mar 31, 2006 13.59 13.74 13.59 13.71 155,832 +0.15(+1.08%)
Mar 30, 2006 13.52 13.70 13.51 13.56 104,324 +0.04(+0.27%)
Mar 29, 2006 13.45 13.66 13.43 13.53 124,622 +0.09(+0.68%)
Mar 28, 2006 13.56 13.64 13.40 13.43 81,626 -0.09(-0.64%)
Mar 27, 2006 13.49 13.59 13.17 13.52 243,570 +0.04(+0.27%)
Mar 24, 2006 13.40 13.54 13.39 13.48 82,499 +0.04(+0.27%)
Mar 23, 2006 13.49 13.51 13.37 13.45 134,880 +0.05(+0.41%)
Mar 22, 2006 13.40 13.47 13.29 13.39 94,066 +0.22(+1.70%)
Mar 21, 2006 13.45 13.51 12.95 13.17 308,609 -0.30(-2.24%)
Mar 20, 2006 13.62 13.65 13.44 13.47 171,110 -0.15(-1.08%)
Mar 17, 2006 13.74 13.83 13.57 13.62 116,110 -0.13(-0.93%)
Mar 16, 2006 13.78 13.83 13.70 13.75 132,042 -0.02(-0.13%)
Mar 15, 2006 13.65 13.79 13.63 13.76 146,229 +0.18(+1.32%)
Mar 14, 2006 13.56 13.72 13.52 13.59 133,352 +0.02(+0.17%)
Mar 13, 2006 13.48 13.62 13.48 13.56 131,388 -0.00(-0.03%)
Mar 10, 2006 13.56 13.70 13.42 13.57 91,666 -0.04(-0.30%)
Mar 09, 2006 13.50 13.69 13.47 13.61 130,078 +0.06(+0.44%)
Mar 08, 2006 13.47 13.55 13.30 13.55 174,820 +0.12(+0.92%)
Mar 07, 2006 13.65 13.72 13.42 13.42 164,344 -0.29(-2.14%)
Mar 06, 2006 13.77 13.78 13.66 13.72 138,154 -0.22(-1.55%)
Mar 03, 2006 13.99 14.02 13.88 13.93 59,801 -0.05(-0.39%)
Mar 02, 2006 14.06 14.09 13.97 13.99 82,281 -0.04(-0.26%)
Mar 01, 2006 14.01 14.09 14.00 14.03 90,356 -0.02(-0.13%)
Feb 28, 2006 13.97 14.08 13.97 14.04 150,376 +0.07(+0.49%)
Feb 27, 2006 14.11 14.19 13.93 13.97 131,824 -0.08(-0.55%)
Feb 24, 2006 13.97 14.06 13.93 14.05 140,991 +0.13(+0.92%)
Feb 23, 2006 14.00 14.00 13.88 13.92 187,697 -0.00(-0.03%)
Feb 22, 2006 13.99 13.99 13.88 13.93 133,134 -0.03(-0.20%)
Feb 21, 2006 13.84 13.97 13.73 13.96 174,602 +0.12(+0.86%)
Feb 17, 2006 13.69 13.84 13.67 13.84 129,423 +0.10(+0.73%)
Feb 16, 2006 13.60 13.75 13.60 13.74 75,297 +0.04(+0.30%)
Feb 15, 2006 13.65 13.73 13.59 13.70 128,114 +0.09(+0.67%)
Feb 14, 2006 13.59 13.63 13.40 13.60 189,006 +0.01(+0.07%)
Feb 13, 2006 13.41 13.63 13.41 13.59 148,630 -0.02(-0.17%)
Feb 10, 2006 13.63 13.65 13.52 13.62 163,689 -0.12(-0.90%)
Feb 09, 2006 13.55 13.95 13.55 13.74 247,062 +0.05(+0.33%)
Feb 08, 2006 13.99 13.99 13.56 13.70 259,066 -0.62(-4.35%)
Feb 07, 2006 14.58 14.58 14.24 14.32 257,756 -0.08(-0.54%)
Feb 06, 2006 14.34 14.54 14.32 14.40 327,161 +0.10(+0.67%)
Feb 03, 2006 14.00 14.30 14.00 14.30 210,177 +0.24(+1.69%)
Feb 02, 2006 14.02 14.19 13.98 14.06 297,260 +0.04(+0.29%)
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.