Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.96 19.63 18.96 19.54 237,200 +0.08(+0.41%)
Apr 27, 2006 19.34 19.88 19.31 19.46 261,200 +0.01(+0.05%)
Apr 26, 2006 19.85 19.91 19.40 19.45 217,200 -0.36(-1.82%)
Apr 25, 2006 19.94 19.94 19.60 19.81 197,500 -0.14(-0.70%)
Apr 24, 2006 19.80 20.01 19.75 19.95 161,600 +0.13(+0.66%)
Apr 21, 2006 20.35 20.35 19.71 19.82 395,900 -0.23(-1.15%)
Apr 20, 2006 20.03 20.08 19.77 20.05 337,900 +0.00(+0.00%)
Apr 19, 2006 19.91 20.20 19.84 20.05 329,900 +0.22(+1.11%)
Apr 18, 2006 19.55 19.89 19.34 19.83 352,900 +0.33(+1.69%)
Apr 17, 2006 19.41 19.59 19.32 19.50 746,900 +0.08(+0.41%)
Apr 13, 2006 19.38 19.45 19.25 19.42 463,600 +0.04(+0.21%)
Apr 12, 2006 19.03 19.39 18.94 19.38 684,600 +0.28(+1.47%)
Apr 11, 2006 19.60 19.61 19.00 19.10 634,900 -0.30(-1.55%)
Apr 10, 2006 19.90 20.00 19.27 19.40 1,274,800 -0.65(-3.24%)
Apr 07, 2006 20.14 20.29 19.76 20.05 526,000 -0.11(-0.55%)
Apr 06, 2006 20.35 20.37 20.07 20.16 225,300 -0.24(-1.18%)
Apr 05, 2006 20.40 20.47 20.18 20.40 766,000 -0.05(-0.24%)
Apr 04, 2006 20.35 20.70 20.00 20.45 554,500 +0.08(+0.39%)
Apr 03, 2006 20.60 20.75 20.19 20.37 596,200 -0.18(-0.88%)
Mar 31, 2006 20.56 20.65 20.40 20.55 611,000 +0.04(+0.20%)
Mar 30, 2006 20.42 20.57 20.40 20.51 1,210,900 +0.11(+0.54%)
Mar 29, 2006 19.90 20.45 19.60 20.40 746,100 +0.48(+2.41%)
Mar 28, 2006 19.80 19.99 19.73 19.92 398,900 +0.18(+0.91%)
Mar 27, 2006 19.90 19.90 19.60 19.74 166,800 -0.19(-0.95%)
Mar 24, 2006 19.83 19.93 19.69 19.93 150,900 +0.11(+0.55%)
Mar 23, 2006 19.99 19.99 19.64 19.82 163,200 -0.10(-0.50%)
Mar 22, 2006 19.63 19.95 19.53 19.92 211,600 +0.21(+1.07%)
Mar 21, 2006 19.81 19.92 19.57 19.71 551,300 -0.10(-0.50%)
Mar 20, 2006 20.01 20.04 19.62 19.81 373,600 -0.23(-1.15%)
Mar 17, 2006 19.92 20.04 19.74 20.04 638,800 +0.19(+0.96%)
Mar 16, 2006 19.82 19.93 19.64 19.85 217,100 -0.05(-0.25%)
Mar 15, 2006 19.60 19.97 19.55 19.90 437,900 +0.35(+1.79%)
Mar 14, 2006 19.21 19.55 19.08 19.55 378,600 +0.29(+1.51%)
Mar 13, 2006 19.15 19.34 19.07 19.26 325,400 +0.10(+0.52%)
Mar 10, 2006 19.10 19.26 18.90 19.16 577,200 +0.12(+0.63%)
Mar 09, 2006 19.16 19.29 19.03 19.04 313,300 -0.06(-0.31%)
Mar 08, 2006 19.10 19.19 18.90 19.10 191,600 -0.02(-0.10%)
Mar 07, 2006 19.27 19.28 19.02 19.12 374,300 -0.17(-0.88%)
Mar 06, 2006 18.55 19.47 18.55 19.29 320,600 -0.21(-1.08%)
Mar 03, 2006 19.49 19.74 19.30 19.50 310,700 +0.00(+0.00%)
Mar 02, 2006 19.28 19.61 19.21 19.50 498,000 +0.10(+0.52%)
Mar 01, 2006 19.22 19.44 18.89 19.40 1,414,300 +0.15(+0.78%)
Feb 28, 2006 19.33 19.25 19.07 19.25 636,300 -0.08(-0.41%)
Feb 27, 2006 19.23 19.55 19.07 19.33 203,900 +0.07(+0.36%)
Feb 24, 2006 19.21 19.33 19.02 19.26 134,500 +0.01(+0.05%)
Feb 23, 2006 19.19 19.56 19.07 19.25 269,000 -0.03(-0.16%)
Feb 22, 2006 19.33 19.65 19.24 19.28 303,900 +0.04(+0.21%)
Feb 21, 2006 19.55 19.73 19.13 19.24 308,900 -0.35(-1.79%)
Feb 17, 2006 19.80 19.86 19.42 19.59 345,400 -0.13(-0.66%)
Feb 16, 2006 19.55 19.84 19.45 19.72 187,800 +0.31(+1.60%)
Feb 15, 2006 19.27 19.50 19.20 19.41 264,900 +0.16(+0.83%)
Feb 14, 2006 19.29 19.35 19.00 19.25 579,700 +0.02(+0.10%)
Feb 13, 2006 19.57 19.69 18.88 19.23 709,800 -0.43(-2.19%)
Feb 10, 2006 20.05 20.13 19.55 19.66 602,500 -0.45(-2.24%)
Feb 09, 2006 20.20 20.20 19.83 20.11 357,200 -0.10(-0.49%)
Feb 08, 2006 19.97 20.23 19.87 20.21 203,700 +0.21(+1.05%)
Feb 07, 2006 20.25 20.32 20.00 20.00 337,600 -0.25(-1.23%)
Feb 06, 2006 19.95 20.25 19.90 20.25 360,400 +0.24(+1.20%)
Feb 03, 2006 19.96 20.20 19.85 20.01 827,600 +0.06(+0.30%)
Feb 02, 2006 19.90 20.00 19.72 19.95 571,700 -0.17(-0.84%)
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.