Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.49 21.71 21.34 21.46 213,700 +0.28(+1.32%)
Apr 27, 2006 20.92 21.58 20.67 21.18 419,200 -0.33(-1.53%)
Apr 26, 2006 21.90 22.23 21.50 21.51 174,800 -0.25(-1.15%)
Apr 25, 2006 22.00 22.29 21.47 21.76 322,600 -0.21(-0.96%)
Apr 24, 2006 22.50 22.50 21.75 21.97 326,900 -0.26(-1.17%)
Apr 21, 2006 22.12 22.37 21.84 22.23 216,700 +0.41(+1.88%)
Apr 20, 2006 22.05 22.14 21.34 21.82 321,800 -0.20(-0.91%)
Apr 19, 2006 21.69 22.30 21.48 22.02 725,300 +0.58(+2.71%)
Apr 18, 2006 21.21 21.48 21.14 21.44 481,200 +0.54(+2.58%)
Apr 17, 2006 20.85 20.93 20.65 20.90 175,700 +0.26(+1.26%)
Apr 13, 2006 20.40 20.64 19.95 20.64 149,300 +0.24(+1.18%)
Apr 12, 2006 20.49 20.64 20.27 20.40 125,700 -0.03(-0.15%)
Apr 11, 2006 21.00 21.20 20.34 20.43 341,300 -0.45(-2.16%)
Apr 10, 2006 20.68 20.92 20.60 20.88 152,300 +0.44(+2.15%)
Apr 07, 2006 20.86 20.87 20.34 20.44 161,300 -0.36(-1.73%)
Apr 06, 2006 20.85 20.95 20.58 20.80 250,400 +0.08(+0.39%)
Apr 05, 2006 20.45 20.77 20.23 20.72 251,500 +0.36(+1.77%)
Apr 04, 2006 20.15 20.36 19.83 20.36 140,400 +0.31(+1.55%)
Apr 03, 2006 20.30 20.56 19.97 20.05 393,700 +0.00(+0.00%)
Mar 31, 2006 20.22 20.22 19.75 20.05 231,900 -0.31(-1.52%)
Mar 30, 2006 20.29 20.49 20.10 20.36 293,700 +0.17(+0.84%)
Mar 29, 2006 19.90 20.20 19.81 20.19 353,500 +0.30(+1.51%)
Mar 28, 2006 19.65 19.93 19.61 19.89 391,600 +0.53(+2.74%)
Mar 27, 2006 19.25 19.44 19.00 19.36 150,500 +0.06(+0.31%)
Mar 24, 2006 19.11 19.42 19.05 19.30 219,100 +0.27(+1.42%)
Mar 23, 2006 18.85 19.06 18.74 19.03 108,700 +0.40(+2.15%)
Mar 22, 2006 18.43 18.82 18.40 18.63 165,400 +0.25(+1.36%)
Mar 21, 2006 18.48 18.75 18.25 18.38 149,300 -0.20(-1.08%)
Mar 20, 2006 19.02 19.20 18.50 18.58 95,000 -0.49(-2.57%)
Mar 17, 2006 19.29 19.29 18.91 19.07 143,000 -0.23(-1.19%)
Mar 16, 2006 19.09 19.32 18.79 19.30 166,200 +0.38(+2.01%)
Mar 15, 2006 18.96 19.04 18.69 18.92 244,100 +0.00(+0.00%)
Mar 14, 2006 18.65 18.98 18.36 18.92 248,000 +0.39(+2.10%)
Mar 13, 2006 18.36 18.65 18.35 18.53 158,100 +0.35(+1.93%)
Mar 10, 2006 18.00 18.37 17.80 18.18 185,400 +0.13(+0.72%)
Mar 09, 2006 18.37 18.48 17.95 18.05 127,900 -0.10(-0.55%)
Mar 08, 2006 17.88 18.29 17.71 18.15 1,311,700 +0.00(+0.00%)
Mar 07, 2006 18.45 18.52 18.01 18.15 291,500 -0.64(-3.40%)
Mar 06, 2006 19.50 19.51 18.75 18.79 250,300 -0.80(-4.09%)
Mar 03, 2006 19.52 19.80 19.45 19.59 206,800 +0.02(+0.10%)
Mar 02, 2006 19.18 19.60 19.18 19.57 191,600 +0.53(+2.78%)
Mar 01, 2006 18.91 19.15 18.90 19.04 202,800 +0.32(+1.71%)
Feb 28, 2006 18.85 18.80 18.36 18.72 295,200 -0.13(-0.69%)
Feb 27, 2006 19.37 19.43 18.81 18.85 371,200 -0.58(-2.99%)
Feb 24, 2006 19.65 19.65 19.38 19.43 257,000 +0.18(+0.94%)
Feb 23, 2006 19.04 19.53 18.91 19.25 582,200 -0.05(-0.26%)
Feb 22, 2006 19.68 19.70 19.09 19.30 636,400 -0.40(-2.03%)
Feb 21, 2006 19.70 19.91 19.35 19.70 677,300 +0.65(+3.41%)
Feb 17, 2006 19.29 19.32 18.94 19.05 351,000 +0.04(+0.21%)
Feb 16, 2006 18.75 19.01 18.63 19.01 381,200 +0.47(+2.54%)
Feb 15, 2006 19.13 19.27 18.27 18.54 483,300 -0.61(-3.19%)
Feb 14, 2006 19.09 19.37 18.87 19.15 492,300 -0.40(-2.05%)
Feb 13, 2006 19.68 20.02 19.41 19.55 240,000 -0.40(-2.01%)
Feb 10, 2006 19.90 20.08 19.41 19.95 1,470,800 +0.07(+0.35%)
Feb 09, 2006 20.61 20.89 19.82 19.88 554,900 -0.54(-2.64%)
Feb 08, 2006 20.54 20.58 19.89 20.42 461,300 -0.08(-0.39%)
Feb 07, 2006 21.56 21.59 20.38 20.50 611,700 -1.25(-5.75%)
Feb 06, 2006 21.59 21.82 21.49 21.75 491,900 +0.54(+2.55%)
Feb 03, 2006 21.12 21.52 20.79 21.21 314,400 +0.07(+0.33%)
Feb 02, 2006 21.66 21.68 20.73 21.14 321,200 -0.29(-1.35%)
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.