Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.86 14.33 13.81 14.21 513,244 +0.31(+2.23%)
Apr 27, 2006 13.79 14.32 13.74 13.90 322,672 +0.07(+0.50%)
Apr 26, 2006 13.94 13.95 13.73 13.83 368,013 -0.06(-0.43%)
Apr 25, 2006 13.88 13.92 13.56 13.89 460,986 +0.03(+0.25%)
Apr 24, 2006 13.79 13.93 13.56 13.85 649,412 +0.10(+0.75%)
Apr 21, 2006 13.51 13.86 13.33 13.75 801,147 +0.33(+2.44%)
Apr 20, 2006 13.79 13.79 13.35 13.42 425,713 -0.35(-2.57%)
Apr 19, 2006 13.67 13.94 13.53 13.78 540,033 +0.14(+1.01%)
Apr 18, 2006 13.20 13.65 13.23 13.64 303,028 +0.44(+3.33%)
Apr 17, 2006 13.41 13.42 13.05 13.20 345,605 -0.24(-1.80%)
Apr 13, 2006 13.65 13.65 13.32 13.44 370,238 -0.13(-0.95%)
Apr 12, 2006 13.54 13.67 13.43 13.57 326,533 +0.03(+0.19%)
Apr 11, 2006 13.62 13.64 13.51 13.54 380,088 -0.09(-0.63%)
Apr 10, 2006 13.62 13.84 13.60 13.63 679,286 -0.03(-0.19%)
Apr 07, 2006 13.40 13.82 13.23 13.66 919,744 -0.20(-1.43%)
Apr 06, 2006 13.87 13.94 13.79 13.85 210,089 -0.07(-0.50%)
Apr 05, 2006 13.91 14.00 13.82 13.92 318,259 +0.00(+0.00%)
Apr 04, 2006 13.98 14.08 13.79 13.92 298,861 -0.02(-0.12%)
Apr 03, 2006 14.16 14.21 13.85 13.94 405,096 -0.24(-1.70%)
Mar 31, 2006 13.96 14.25 13.66 14.18 712,456 +0.22(+1.54%)
Mar 30, 2006 13.85 13.98 13.69 13.97 606,920 +0.16(+1.19%)
Mar 29, 2006 13.78 14.00 13.72 13.80 792,419 +0.01(+0.06%)
Mar 28, 2006 14.03 14.04 13.76 13.79 700,283 -0.23(-1.66%)
Mar 27, 2006 13.92 14.36 13.55 14.03 952,771 +0.05(+0.37%)
Mar 24, 2006 13.95 14.20 13.52 13.98 3,902,932 -0.55(-3.80%)
Mar 23, 2006 14.61 14.66 14.48 14.53 397,141 -0.03(-0.18%)
Mar 22, 2006 14.70 14.74 14.48 14.55 463,253 -0.12(-0.82%)
Mar 21, 2006 15.21 15.21 14.65 14.67 613,661 -0.59(-3.90%)
Mar 20, 2006 14.76 15.31 14.73 15.27 1,024,230 +0.47(+3.21%)
Mar 17, 2006 14.85 15.02 14.71 14.79 584,789 +0.03(+0.18%)
Mar 16, 2006 14.81 15.00 14.77 14.77 264,222 -0.04(-0.29%)
Mar 15, 2006 14.80 14.92 14.68 14.81 230,738 +0.05(+0.35%)
Mar 14, 2006 14.56 14.83 14.50 14.76 212,245 +0.22(+1.54%)
Mar 13, 2006 14.80 14.94 14.49 14.54 197,744 -0.24(-1.63%)
Mar 10, 2006 14.65 14.89 14.53 14.78 322,379 +0.12(+0.82%)
Mar 09, 2006 14.63 14.84 14.55 14.66 181,788 +0.00(+0.00%)
Mar 08, 2006 14.46 14.86 14.42 14.66 432,799 +0.14(+0.95%)
Mar 07, 2006 14.79 14.86 14.40 14.52 492,656 -0.28(-1.86%)
Mar 06, 2006 14.78 15.12 14.55 14.79 901,818 +0.09(+0.59%)
Mar 03, 2006 14.63 14.81 14.26 14.71 540,966 +0.02(+0.12%)
Mar 02, 2006 14.46 15.10 14.26 14.69 943,939 +0.21(+1.43%)
Mar 01, 2006 14.46 14.68 14.42 14.48 838,289 +0.05(+0.36%)
Feb 28, 2006 14.47 14.68 14.33 14.43 917,182 -0.03(-0.24%)
Feb 27, 2006 14.77 15.03 14.38 14.47 2,013,663 -0.32(-2.16%)
Feb 24, 2006 15.13 15.13 14.76 14.79 702,354 -0.31(-2.06%)
Feb 23, 2006 15.13 15.26 15.00 15.10 629,915 -0.09(-0.57%)
Feb 22, 2006 15.21 15.42 15.16 15.18 564,745 -0.09(-0.56%)
Feb 21, 2006 15.30 15.48 15.15 15.27 429,014 -0.06(-0.39%)
Feb 17, 2006 15.69 15.69 15.13 15.33 318,157 -0.30(-1.93%)
Feb 16, 2006 15.52 15.69 15.26 15.63 724,109 +0.12(+0.78%)
Feb 15, 2006 15.38 15.51 15.15 15.51 949,335 +0.09(+0.56%)
Feb 14, 2006 15.30 15.61 15.17 15.42 570,311 +0.12(+0.79%)
Feb 13, 2006 15.19 15.36 15.06 15.30 262,687 +0.03(+0.23%)
Feb 10, 2006 15.13 15.37 14.87 15.27 302,023 +0.14(+0.91%)
Feb 09, 2006 15.59 15.76 15.00 15.13 797,732 -0.36(-2.34%)
Feb 08, 2006 15.58 15.61 15.16 15.49 632,066 -0.09(-0.55%)
Feb 07, 2006 15.65 15.98 15.46 15.58 520,465 -0.16(-1.04%)
Feb 06, 2006 15.87 15.91 15.43 15.74 328,306 -0.17(-1.08%)
Feb 03, 2006 15.59 15.99 15.52 15.92 425,054 +0.26(+1.65%)
Feb 02, 2006 15.86 16.03 15.64 15.66 545,191 -0.29(-1.84%)
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.