Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 15.25 15.34 15.22 15.32 448,839 -0.01(-0.08%)
Feb 28, 2006 15.60 15.53 15.30 15.33 531,337 -0.27(-1.74%)
Feb 27, 2006 15.57 15.64 15.51 15.60 512,372 +0.10(+0.65%)
Feb 24, 2006 15.50 15.58 15.44 15.50 533,865 -0.04(-0.28%)
Feb 23, 2006 15.50 15.58 15.46 15.55 832,565 +0.09(+0.57%)
Feb 22, 2006 15.34 15.50 15.28 15.46 851,056 +0.20(+1.33%)
Feb 21, 2006 15.18 15.31 15.18 15.26 1,287,252 +0.25(+1.69%)
Feb 17, 2006 14.93 15.06 14.88 15.00 870,179 -0.02(-0.13%)
Feb 16, 2006 14.93 15.08 14.89 15.02 532,759 +0.15(+0.98%)
Feb 15, 2006 14.79 14.93 14.77 14.88 317,032 -0.06(-0.38%)
Feb 14, 2006 14.69 14.95 14.69 14.93 803,485 +0.49(+3.42%)
Feb 13, 2006 14.62 14.62 14.36 14.44 1,028,379 -0.34(-2.27%)
Feb 10, 2006 14.85 14.86 14.67 14.77 741,533 -0.06(-0.38%)
Feb 09, 2006 14.87 14.89 14.81 14.83 596,924 -0.04(-0.26%)
Feb 08, 2006 14.78 14.88 14.65 14.87 785,468 +0.14(+0.94%)
Feb 07, 2006 14.88 15.03 14.67 14.73 1,080,691 -0.56(-3.64%)
Feb 06, 2006 15.20 15.29 15.13 15.29 993,768 +0.34(+2.29%)
Feb 03, 2006 15.09 15.12 14.71 14.95 1,037,703 -0.38(-2.48%)
Feb 02, 2006 15.52 15.53 15.29 15.32 480,447 -0.25(-1.62%)
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.