Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.86 18.99 18.69 18.98 76,940 +0.23(+1.23%)
May 30, 2006 19.19 19.31 18.70 18.75 60,910 -0.54(-2.80%)
May 26, 2006 19.74 19.96 19.14 19.29 57,233 -0.43(-2.18%)
May 25, 2006 19.06 19.90 19.04 19.72 95,926 +0.65(+3.41%)
May 24, 2006 19.42 19.81 18.55 19.07 149,658 -0.43(-2.21%)
May 23, 2006 19.66 19.92 19.40 19.50 72,598 -0.03(-0.15%)
May 22, 2006 19.61 20.00 19.39 19.53 115,410 -0.23(-1.16%)
May 19, 2006 19.57 20.23 19.51 19.76 136,528 +0.15(+0.76%)
May 18, 2006 19.80 20.25 19.57 19.61 90,014 -0.16(-0.81%)
May 17, 2006 20.15 20.45 19.66 19.77 94,555 -0.62(-3.04%)
May 16, 2006 20.25 21.00 20.10 20.39 79,556 +0.19(+0.94%)
May 15, 2006 20.50 20.50 19.60 20.20 74,713 -0.40(-1.94%)
May 12, 2006 20.90 21.47 20.58 20.60 109,597 -0.41(-1.95%)
May 11, 2006 21.50 21.67 20.85 21.01 170,156 -0.66(-3.05%)
May 10, 2006 21.19 21.69 21.19 21.67 82,745 +0.49(+2.31%)
May 09, 2006 21.48 21.63 21.18 21.18 79,766 -0.37(-1.72%)
May 08, 2006 21.76 22.17 21.40 21.55 121,270 -0.22(-1.01%)
May 05, 2006 21.73 22.21 21.57 21.77 85,950 +0.10(+0.46%)
May 04, 2006 21.19 21.74 21.19 21.67 84,066 +0.42(+1.98%)
May 03, 2006 21.16 21.42 21.02 21.25 88,580 +0.00(+0.00%)
May 02, 2006 20.98 21.66 20.90 21.25 116,736 +0.27(+1.29%)
May 01, 2006 21.66 21.89 20.87 20.98 196,795 -0.68(-3.14%)
Apr 28, 2006 21.02 21.73 20.83 21.66 150,000 +0.64(+3.04%)
Apr 27, 2006 20.79 21.79 20.31 21.02 220,352 +0.03(+0.14%)
Apr 26, 2006 19.53 21.22 19.53 20.99 374,910 +1.37(+6.98%)
Apr 25, 2006 19.62 20.40 19.46 19.62 785,183 +2.28(+13.15%)
Apr 24, 2006 17.23 17.35 17.01 17.34 130,807 -0.01(-0.06%)
Apr 21, 2006 17.67 17.67 17.21 17.35 90,914 -0.01(-0.06%)
Apr 20, 2006 17.39 17.46 17.26 17.36 45,199 -0.09(-0.52%)
Apr 19, 2006 17.53 17.83 17.40 17.45 106,359 +0.01(+0.06%)
Apr 18, 2006 17.28 17.50 17.28 17.44 139,590 +0.16(+0.93%)
Apr 17, 2006 17.41 17.50 17.15 17.28 45,829 -0.18(-1.03%)
Apr 13, 2006 17.15 17.66 17.02 17.46 55,984 +0.27(+1.57%)
Apr 12, 2006 17.51 17.57 16.90 17.19 163,800 -0.32(-1.83%)
Apr 11, 2006 17.76 17.76 17.30 17.51 79,238 -0.16(-0.91%)
Apr 10, 2006 17.65 18.05 17.54 17.67 70,255 -0.04(-0.23%)
Apr 07, 2006 17.40 17.85 17.35 17.71 272,278 +0.31(+1.78%)
Apr 06, 2006 17.55 17.67 17.34 17.40 233,081 -0.29(-1.64%)
Apr 05, 2006 17.75 17.81 17.50 17.69 96,271 -0.12(-0.67%)
Apr 04, 2006 18.01 18.16 17.72 17.81 229,251 -0.21(-1.17%)
Apr 03, 2006 18.08 18.30 17.97 18.02 141,281 -0.07(-0.39%)
Mar 31, 2006 18.07 18.17 18.00 18.09 107,980 +0.01(+0.06%)
Mar 30, 2006 17.85 18.18 17.85 18.08 78,575 +0.19(+1.06%)
Mar 29, 2006 17.84 18.00 17.76 17.89 159,086 +0.03(+0.17%)
Mar 28, 2006 17.63 18.05 17.58 17.86 117,168 +0.14(+0.79%)
Mar 27, 2006 17.90 18.14 17.71 17.72 93,672 -0.24(-1.34%)
Mar 24, 2006 18.17 18.42 17.91 17.96 141,113 -0.26(-1.43%)
Mar 23, 2006 18.07 18.39 18.07 18.22 120,700 +0.08(+0.44%)
Mar 22, 2006 17.97 18.39 17.97 18.14 74,200 +0.12(+0.67%)
Mar 21, 2006 18.25 18.50 17.98 18.02 137,489 -0.23(-1.26%)
Mar 20, 2006 18.36 18.44 18.05 18.25 98,720 -0.20(-1.08%)
Mar 17, 2006 18.10 18.50 17.93 18.45 184,826 +0.41(+2.27%)
Mar 16, 2006 18.33 18.40 17.90 18.04 43,080 -0.28(-1.53%)
Mar 15, 2006 18.34 18.44 18.17 18.32 46,794 -0.07(-0.38%)
Mar 14, 2006 17.78 18.46 17.78 18.39 142,644 +0.52(+2.91%)
Mar 13, 2006 18.02 18.35 17.84 17.87 43,299 -0.13(-0.72%)
Mar 10, 2006 17.38 18.00 17.30 18.00 73,259 +0.55(+3.15%)
Mar 09, 2006 17.79 17.86 17.25 17.45 124,441 -0.39(-2.19%)
Mar 08, 2006 17.73 17.98 17.64 17.84 60,367 -0.02(-0.11%)
Mar 07, 2006 17.98 18.21 17.76 17.86 69,325 -0.11(-0.61%)
Mar 06, 2006 18.48 18.48 17.89 17.97 37,775 -0.57(-3.07%)
Mar 03, 2006 18.48 18.60 18.25 18.54 91,277 -0.11(-0.59%)
Mar 02, 2006 18.09 18.69 18.06 18.65 111,601 +0.42(+2.30%)
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.