Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.04 16.52 16.04 16.37 381,237 +0.37(+2.33%)
May 30, 2006 16.27 16.42 15.96 15.99 257,559 -0.42(-2.55%)
May 26, 2006 16.51 16.53 16.21 16.41 215,874 -0.03(-0.17%)
May 25, 2006 16.13 16.51 15.98 16.44 321,995 +0.49(+3.09%)
May 24, 2006 16.38 16.60 15.70 15.95 809,710 -0.40(-2.45%)
May 23, 2006 16.58 16.86 16.27 16.35 342,469 -0.11(-0.68%)
May 22, 2006 16.79 16.88 16.04 16.46 605,495 -0.57(-3.33%)
May 19, 2006 16.48 17.04 16.37 17.03 486,316 +0.68(+4.15%)
May 18, 2006 16.48 16.79 16.33 16.35 383,980 -0.10(-0.62%)
May 17, 2006 16.73 17.05 16.31 16.45 434,552 -0.45(-2.64%)
May 16, 2006 16.93 17.00 16.65 16.90 189,759 +0.01(+0.06%)
May 15, 2006 16.94 17.01 16.45 16.89 467,095 -0.22(-1.30%)
May 12, 2006 17.58 17.61 16.75 17.11 371,832 -0.52(-2.95%)
May 11, 2006 18.18 18.22 17.62 17.63 343,449 -0.60(-3.31%)
May 10, 2006 18.78 18.86 17.99 18.24 243,701 -0.60(-3.21%)
May 09, 2006 18.78 18.94 18.46 18.84 360,224 -0.04(-0.20%)
May 08, 2006 18.29 18.92 18.19 18.88 527,234 +0.51(+2.78%)
May 05, 2006 17.96 18.55 17.85 18.37 441,789 +0.59(+3.29%)
May 04, 2006 17.99 18.04 17.29 17.78 864,202 -0.28(-1.54%)
May 03, 2006 18.48 18.49 17.91 18.06 221,783 -0.37(-2.02%)
May 02, 2006 18.38 18.51 17.88 18.43 389,727 +0.20(+1.07%)
May 01, 2006 18.01 18.51 18.01 18.24 319,383 +0.17(+0.93%)
Apr 28, 2006 18.20 18.31 17.83 18.07 220,129 -0.24(-1.32%)
Apr 27, 2006 18.33 18.58 17.85 18.31 394,386 -0.14(-0.76%)
Apr 26, 2006 18.47 18.59 18.29 18.45 302,318 +0.04(+0.20%)
Apr 25, 2006 18.17 18.50 18.11 18.41 268,935 +0.26(+1.43%)
Apr 24, 2006 18.19 18.24 17.87 18.15 263,350 -0.01(-0.05%)
Apr 21, 2006 18.22 18.40 17.80 18.16 255,775 +0.07(+0.41%)
Apr 20, 2006 18.10 18.32 17.77 18.09 195,911 -0.10(-0.56%)
Apr 19, 2006 17.95 18.21 17.90 18.19 292,122 +0.33(+1.82%)
Apr 18, 2006 17.56 17.91 17.48 17.86 270,781 +0.42(+2.40%)
Apr 17, 2006 17.67 17.68 17.25 17.45 177,256 -0.20(-1.11%)
Apr 13, 2006 17.45 17.71 17.23 17.64 393,165 +0.16(+0.90%)
Apr 12, 2006 17.42 17.61 17.24 17.48 198,109 +0.07(+0.37%)
Apr 11, 2006 17.33 17.61 17.24 17.42 281,412 +0.00(+0.00%)
Apr 10, 2006 17.58 17.71 17.31 17.42 185,829 -0.17(-0.95%)
Apr 07, 2006 17.96 18.09 17.48 17.58 480,071 -0.31(-1.71%)
Apr 06, 2006 17.76 18.05 17.71 17.89 383,996 -0.01(-0.05%)
Apr 05, 2006 17.47 17.90 17.25 17.90 347,575 +0.48(+2.78%)
Apr 04, 2006 17.59 17.62 17.32 17.42 261,951 +0.17(+0.97%)
Apr 03, 2006 17.76 17.79 17.20 17.25 270,127 -0.50(-2.83%)
Mar 31, 2006 17.16 17.83 17.12 17.75 662,857 +0.60(+3.53%)
Mar 30, 2006 17.14 17.35 16.89 17.15 450,855 -0.01(-0.05%)
Mar 29, 2006 17.05 17.17 16.80 17.16 303,948 +0.20(+1.15%)
Mar 28, 2006 16.91 17.20 16.70 16.96 299,657 -0.04(-0.22%)
Mar 27, 2006 17.01 17.03 16.85 17.00 225,098 -0.02(-0.11%)
Mar 24, 2006 16.60 17.11 16.48 17.02 549,137 +0.46(+2.81%)
Mar 23, 2006 16.34 16.59 16.29 16.55 342,506 +0.28(+1.71%)
Mar 22, 2006 15.97 16.35 15.86 16.27 463,809 +0.28(+1.74%)
Mar 21, 2006 16.37 16.46 15.95 15.99 418,261 -0.45(-2.72%)
Mar 20, 2006 16.68 16.68 16.10 16.44 511,158 -0.26(-1.56%)
Mar 17, 2006 16.73 16.74 16.43 16.70 609,410 +0.07(+0.39%)
Mar 16, 2006 16.86 16.90 16.56 16.64 234,316 -0.18(-1.05%)
Mar 15, 2006 16.77 16.94 16.56 16.81 430,251 +0.11(+0.67%)
Mar 14, 2006 16.68 16.78 16.41 16.70 338,511 -0.07(-0.44%)
Mar 13, 2006 16.65 16.88 16.60 16.78 310,196 +0.09(+0.56%)
Mar 10, 2006 16.62 16.84 16.31 16.68 277,056 +0.16(+0.96%)
Mar 09, 2006 16.78 16.88 16.28 16.52 441,686 -0.27(-1.61%)
Mar 08, 2006 16.60 16.90 16.52 16.79 516,044 +0.18(+1.06%)
Mar 07, 2006 16.68 16.80 16.53 16.62 481,349 -0.20(-1.22%)
Mar 06, 2006 16.97 17.07 16.77 16.82 423,473 +0.02(+0.11%)
Mar 03, 2006 16.83 17.01 16.51 16.80 348,570 -0.14(-0.82%)
Mar 02, 2006 16.69 16.99 16.63 16.94 439,640 +0.26(+1.56%)
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.