Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.48 18.95 17.00 17.00 10,947 +0.18(+1.07%)
Jun 29, 2006 16.82 16.82 16.82 16.82 100 -0.45(-2.61%)
Jun 28, 2006 17.49 17.49 17.25 17.27 4,527 -0.31(-1.76%)
Jun 27, 2006 17.58 17.58 17.58 17.58 0 +0.00(+0.00%)
Jun 26, 2006 17.75 17.75 17.25 17.58 6,400 -0.50(-2.77%)
Jun 23, 2006 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
Jun 22, 2006 17.58 18.08 17.58 18.08 200 +0.01(+0.06%)
Jun 21, 2006 18.07 18.07 17.69 18.07 1,300 -0.58(-3.11%)
Jun 20, 2006 17.51 18.65 17.51 18.65 2,233 +0.90(+5.07%)
Jun 19, 2006 17.75 17.75 17.75 17.75 1,000 -0.37(-2.06%)
Jun 16, 2006 18.12 18.12 18.12 18.12 850 +0.12(+0.69%)
Jun 15, 2006 17.68 18.00 17.38 18.00 1,896 +0.31(+1.75%)
Jun 14, 2006 18.00 18.00 17.31 17.69 1,800 -0.33(-1.83%)
Jun 13, 2006 18.02 18.50 18.02 18.02 200 -0.98(-5.16%)
Jun 12, 2006 19.00 19.00 19.00 19.00 100 +0.89(+4.91%)
Jun 09, 2006 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jun 08, 2006 17.81 18.23 17.69 18.11 2,960 -0.43(-2.32%)
Jun 07, 2006 18.00 18.54 18.00 18.54 600 +0.54(+3.03%)
Jun 06, 2006 17.06 18.00 17.06 18.00 6,000 -0.00(-0.02%)
Jun 05, 2006 18.00 18.00 18.00 18.00 1,100 +0.08(+0.45%)
Jun 02, 2006 17.92 17.92 17.69 17.92 2,310 -0.25(-1.38%)
Jun 01, 2006 17.00 18.17 17.00 18.17 1,900 +1.00(+5.82%)
May 31, 2006 16.25 17.25 16.17 17.17 10,479 +0.64(+3.87%)
May 30, 2006 16.69 17.00 16.32 16.53 14,192 -1.11(-6.29%)
May 26, 2006 17.37 17.66 17.37 17.64 1,706 -0.39(-2.16%)
May 25, 2006 18.03 18.03 18.03 18.03 100 -0.22(-1.21%)
May 24, 2006 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 23, 2006 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 22, 2006 18.25 18.25 18.25 18.25 350 -0.48(-2.56%)
May 19, 2006 18.79 18.79 18.53 18.73 7,434 -0.27(-1.42%)
May 18, 2006 19.02 19.02 19.00 19.00 200 +0.00(+0.00%)
May 17, 2006 19.00 19.00 18.39 19.00 1,332 -0.03(-0.16%)
May 16, 2006 19.43 19.43 19.00 19.03 2,670 +0.02(+0.11%)
May 15, 2006 19.01 19.01 19.01 19.01 100 -0.49(-2.51%)
May 12, 2006 19.00 19.74 17.31 19.50 4,934 -0.09(-0.46%)
May 11, 2006 20.22 20.25 19.06 19.59 10,605 -0.64(-3.16%)
May 10, 2006 20.10 20.23 19.38 20.23 2,200 -0.10(-0.49%)
May 09, 2006 20.00 20.33 20.00 20.33 3,865 -0.17(-0.83%)
May 08, 2006 20.60 20.60 20.50 20.50 500 -0.85(-3.98%)
May 05, 2006 21.35 21.35 21.35 21.35 100 +0.00(+0.00%)
May 04, 2006 21.13 21.50 20.79 21.35 4,800 +0.65(+3.14%)
May 03, 2006 20.32 21.02 20.32 20.70 800 -0.22(-1.05%)
May 02, 2006 21.02 21.02 20.11 20.92 819 -0.10(-0.48%)
May 01, 2006 20.62 21.40 20.62 21.02 6,700 +0.02(+0.10%)
Apr 28, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 27, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 26, 2006 21.00 21.02 20.29 21.00 5,641 -0.50(-2.33%)
Apr 25, 2006 19.97 21.50 19.97 21.50 3,407 +1.60(+8.04%)
Apr 24, 2006 20.00 20.00 19.30 19.90 7,599 -0.09(-0.45%)
Apr 21, 2006 19.39 19.99 19.30 19.99 1,400 -0.01(-0.05%)
Apr 20, 2006 19.95 20.00 19.95 20.00 4,025 +0.11(+0.55%)
Apr 19, 2006 19.10 19.89 19.10 19.89 1,600 +0.44(+2.26%)
Apr 18, 2006 19.24 19.45 19.24 19.45 1,500 +0.00(+0.00%)
Apr 17, 2006 19.45 19.45 19.27 19.45 1,100 +0.06(+0.31%)
Apr 13, 2006 19.08 20.06 19.00 19.39 3,800 +0.31(+1.62%)
Apr 12, 2006 18.75 19.75 18.75 19.08 1,400 -0.49(-2.50%)
Apr 11, 2006 19.74 19.74 19.21 19.57 1,694 -0.23(-1.16%)
Apr 10, 2006 20.35 20.41 19.80 19.80 5,831 -1.20(-5.71%)
Apr 07, 2006 20.77 21.00 20.39 21.00 4,545 +0.50(+2.44%)
Apr 06, 2006 20.70 20.70 20.40 20.50 3,102 +0.00(+0.00%)
Apr 05, 2006 20.78 20.78 20.40 20.50 6,018 +0.00(+0.00%)
Apr 04, 2006 20.40 20.76 20.40 20.50 11,555 +0.00(+0.00%)
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.