Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.05 16.23 15.83 16.03 459,900 +0.15(+0.94%)
Jun 29, 2006 16.50 16.50 15.62 15.88 919,900 +0.23(+1.47%)
Jun 28, 2006 15.86 15.86 15.55 15.65 715,900 -0.22(-1.39%)
Jun 27, 2006 16.19 16.25 15.71 15.87 635,700 -0.27(-1.67%)
Jun 26, 2006 16.20 16.39 16.10 16.14 280,500 +0.03(+0.19%)
Jun 23, 2006 16.22 16.22 16.00 16.11 358,900 -0.14(-0.86%)
Jun 22, 2006 16.43 16.43 16.17 16.25 366,200 -0.14(-0.85%)
Jun 21, 2006 16.34 16.58 16.32 16.39 556,000 +0.00(+0.00%)
Jun 20, 2006 16.62 16.65 16.35 16.39 500,000 -0.29(-1.74%)
Jun 19, 2006 17.06 17.10 16.64 16.68 574,900 -0.25(-1.48%)
Jun 16, 2006 17.00 17.25 16.83 16.93 795,500 -0.07(-0.41%)
Jun 15, 2006 16.85 17.08 16.67 17.00 1,167,300 +0.30(+1.80%)
Jun 14, 2006 16.96 17.14 16.57 16.70 1,284,900 -0.23(-1.36%)
Jun 13, 2006 17.15 17.45 16.79 16.93 692,700 -0.24(-1.40%)
Jun 12, 2006 17.49 17.49 17.06 17.17 446,500 -0.23(-1.32%)
Jun 09, 2006 17.56 17.70 17.33 17.40 177,100 -0.10(-0.57%)
Jun 08, 2006 17.55 17.67 17.22 17.50 491,800 -0.14(-0.79%)
Jun 07, 2006 17.70 17.91 17.61 17.64 237,000 -0.03(-0.17%)
Jun 06, 2006 17.78 17.92 17.57 17.67 310,000 -0.11(-0.62%)
Jun 05, 2006 18.10 18.10 17.77 17.78 818,400 -0.40(-2.20%)
Jun 02, 2006 18.59 18.62 18.11 18.18 377,400 -0.35(-1.89%)
Jun 01, 2006 18.14 18.64 18.00 18.53 337,300 +0.39(+2.15%)
May 31, 2006 18.17 18.27 17.97 18.14 205,700 +0.04(+0.22%)
May 30, 2006 18.22 18.27 17.88 18.10 253,200 -0.22(-1.20%)
May 26, 2006 18.40 18.43 18.15 18.32 147,100 +0.01(+0.05%)
May 25, 2006 18.25 18.41 18.08 18.31 257,000 +0.21(+1.16%)
May 24, 2006 18.01 18.17 17.80 18.10 591,500 +0.06(+0.33%)
May 23, 2006 18.05 18.27 17.89 18.04 435,500 +0.05(+0.28%)
May 22, 2006 18.18 18.39 17.97 17.99 1,119,500 -0.28(-1.53%)
May 19, 2006 18.56 18.68 18.24 18.27 698,000 -0.31(-1.67%)
May 18, 2006 18.64 18.82 18.50 18.58 200,500 -0.02(-0.11%)
May 17, 2006 18.80 18.99 18.53 18.60 356,300 -0.27(-1.43%)
May 16, 2006 18.80 18.87 18.62 18.87 292,000 +0.18(+0.96%)
May 15, 2006 18.53 19.25 18.53 18.69 416,100 +0.06(+0.32%)
May 12, 2006 18.95 19.01 18.50 18.63 427,600 -0.36(-1.90%)
May 11, 2006 19.08 19.15 18.91 18.99 250,400 -0.09(-0.47%)
May 10, 2006 19.05 19.24 19.04 19.08 255,500 -0.10(-0.52%)
May 09, 2006 19.36 19.38 19.15 19.18 165,400 -0.24(-1.24%)
May 08, 2006 19.62 19.72 19.34 19.42 190,000 -0.15(-0.77%)
May 05, 2006 19.58 19.76 19.35 19.57 186,900 +0.09(+0.46%)
May 04, 2006 19.35 19.62 19.35 19.48 209,900 +0.13(+0.67%)
May 03, 2006 19.43 19.48 19.20 19.35 292,000 -0.05(-0.26%)
May 02, 2006 19.42 19.48 19.24 19.40 238,900 -0.02(-0.10%)
May 01, 2006 19.54 19.55 19.35 19.42 420,100 -0.12(-0.61%)
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%)
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.