Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.23 16.42 16.17 16.36 1,113,564 +0.22(+1.33%)
May 30, 2006 16.67 16.67 16.13 16.14 1,026,799 -0.70(-4.17%)
May 26, 2006 16.68 16.84 16.66 16.84 1,180,890 +0.08(+0.45%)
May 25, 2006 16.36 16.82 16.34 16.77 1,493,971 +0.57(+3.52%)
May 24, 2006 16.45 16.61 16.01 16.20 2,039,848 -0.73(-4.33%)
May 23, 2006 16.77 17.12 16.77 16.93 1,465,365 +0.59(+3.60%)
May 22, 2006 16.29 16.40 16.13 16.34 2,374,107 -1.16(-6.62%)
May 19, 2006 17.72 17.72 17.26 17.50 679,106 +0.15(+0.84%)
May 18, 2006 17.40 17.69 17.34 17.36 872,391 +0.11(+0.66%)
May 17, 2006 17.93 18.03 17.18 17.24 1,536,010 -0.63(-3.51%)
May 16, 2006 17.55 17.93 17.53 17.87 1,211,708 +0.36(+2.06%)
May 15, 2006 17.21 17.62 17.18 17.51 1,328,817 -0.32(-1.81%)
May 12, 2006 18.19 18.25 17.81 17.83 1,074,211 -0.55(-2.99%)
May 11, 2006 18.73 18.73 18.32 18.38 976,857 -0.10(-0.55%)
May 10, 2006 18.66 18.75 18.41 18.48 1,206,966 -0.65(-3.37%)
May 09, 2006 19.20 19.20 19.00 19.13 1,210,601 -0.44(-2.26%)
May 08, 2006 19.05 19.61 18.98 19.57 1,512,936 +0.77(+4.07%)
May 05, 2006 18.70 18.84 18.56 18.81 1,112,773 +0.11(+0.57%)
May 04, 2006 18.27 18.70 18.27 18.70 625,372 +0.55(+3.03%)
May 03, 2006 18.35 18.35 18.03 18.15 697,597 -0.29(-1.58%)
May 02, 2006 18.35 18.44 18.27 18.44 705,025 +0.03(+0.17%)
May 01, 2006 18.29 18.56 18.29 18.41 407,432 +0.15(+0.80%)
Apr 28, 2006 18.25 18.29 18.06 18.26 1,354,736 +0.01(+0.04%)
Apr 27, 2006 18.58 18.67 18.20 18.25 1,193,217 -0.53(-2.83%)
Apr 26, 2006 18.72 18.79 18.63 18.79 885,983 +0.49(+2.70%)
Apr 25, 2006 18.16 18.38 18.13 18.29 1,064,571 -0.05(-0.28%)
Apr 24, 2006 18.60 18.62 18.32 18.34 1,115,144 -0.58(-3.08%)
Apr 21, 2006 18.89 18.96 18.80 18.93 1,157,183 +0.20(+1.08%)
Apr 20, 2006 18.99 19.05 18.48 18.72 2,065,609 -0.27(-1.43%)
Apr 19, 2006 19.15 19.15 18.89 18.99 1,325,814 -0.16(-0.83%)
Apr 18, 2006 18.60 19.17 18.60 19.15 1,096,337 +0.70(+3.81%)
Apr 17, 2006 18.41 18.50 18.40 18.45 1,230,515 +0.24(+1.32%)
Apr 13, 2006 18.17 18.27 18.08 18.21 515,216 +0.04(+0.24%)
Apr 12, 2006 17.94 18.21 17.91 18.17 1,057,459 +0.02(+0.10%)
Apr 11, 2006 18.63 18.72 18.13 18.15 1,751,105 -0.60(-3.21%)
Apr 10, 2006 18.60 18.75 18.51 18.75 1,765,329 +0.47(+2.56%)
Apr 07, 2006 18.51 18.51 18.19 18.28 1,166,824 -0.01(-0.03%)
Apr 06, 2006 18.05 18.29 18.03 18.29 2,026,888 +0.68(+3.88%)
Apr 05, 2006 17.56 17.63 17.54 17.60 1,014,155 +0.04(+0.25%)
Apr 04, 2006 17.38 17.56 17.34 17.56 1,802,785 +0.25(+1.46%)
Apr 03, 2006 17.24 17.42 17.17 17.31 1,350,785 +0.51(+3.05%)
Mar 31, 2006 17.03 17.03 16.64 16.79 785,468 -0.23(-1.37%)
Mar 30, 2006 17.05 17.14 16.93 17.03 921,384 +0.15(+0.86%)
Mar 29, 2006 16.59 16.89 16.56 16.88 1,233,676 +0.25(+1.52%)
Mar 28, 2006 16.54 16.82 16.50 16.63 1,726,451 +0.47(+2.94%)
Mar 27, 2006 16.04 16.31 16.04 16.15 1,099,656 +0.29(+1.83%)
Mar 24, 2006 15.74 15.94 15.63 15.86 736,949 +0.15(+0.93%)
Mar 23, 2006 15.76 15.82 15.62 15.72 424,184 -0.06(-0.36%)
Mar 22, 2006 15.69 15.82 15.64 15.77 915,537 -0.08(-0.52%)
Mar 21, 2006 15.93 16.02 15.82 15.86 995,032 -0.10(-0.63%)
Mar 20, 2006 15.85 16.12 15.82 15.96 1,223,403 +0.33(+2.11%)
Mar 17, 2006 15.62 15.72 15.58 15.63 868,124 +0.18(+1.19%)
Mar 16, 2006 15.61 15.76 15.44 15.45 1,732,140 +0.00(+0.00%)
Mar 15, 2006 15.35 15.48 15.31 15.45 949,358 +0.32(+2.09%)
Mar 14, 2006 14.56 15.14 14.56 15.13 968,639 +0.29(+1.96%)
Mar 13, 2006 14.71 14.95 14.70 14.84 897,520 +0.21(+1.43%)
Mar 10, 2006 14.58 14.63 14.52 14.63 743,113 +0.00(+0.00%)
Mar 09, 2006 14.73 14.83 14.60 14.63 795,109 -0.12(-0.81%)
Mar 08, 2006 14.65 14.83 14.58 14.75 1,276,347 -0.11(-0.72%)
Mar 07, 2006 14.81 14.89 14.73 14.86 693,172 -0.34(-2.21%)
Mar 06, 2006 15.23 15.31 15.17 15.19 658,245 -0.01(-0.04%)
Mar 03, 2006 15.18 15.28 15.10 15.20 684,954 -0.22(-1.40%)
Mar 02, 2006 15.31 15.42 15.21 15.41 430,664 +0.09(+0.62%)
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.