Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.08 15.47 15.08 15.23 17,427,290 +0.23(+1.52%)
Apr 27, 2006 15.11 15.32 14.72 15.00 23,251,522 -0.28(-1.81%)
Apr 26, 2006 15.40 15.77 15.25 15.28 21,847,858 -0.08(-0.53%)
Apr 25, 2006 15.84 15.85 15.17 15.36 26,263,552 -0.29(-1.84%)
Apr 24, 2006 16.24 16.24 15.65 15.65 27,008,734 -0.59(-3.64%)
Apr 21, 2006 16.06 16.25 15.85 16.24 27,928,350 +0.10(+0.64%)
Apr 20, 2006 16.28 16.37 15.89 16.14 31,337,982 +0.06(+0.38%)
Apr 19, 2006 15.74 16.17 15.62 16.08 18,071,662 +0.29(+1.84%)
Apr 18, 2006 15.39 15.84 15.43 15.79 21,233,498 +0.40(+2.58%)
Apr 17, 2006 15.30 15.42 15.15 15.39 11,707,975 +0.36(+2.39%)
Apr 13, 2006 14.95 15.04 14.65 15.03 12,650,420 +0.08(+0.56%)
Apr 12, 2006 15.05 15.16 14.78 14.95 9,595,296 -0.02(-0.14%)
Apr 11, 2006 15.52 15.59 14.88 14.97 17,841,054 -0.45(-2.94%)
Apr 10, 2006 15.38 15.48 15.25 15.42 12,735,841 +0.36(+2.41%)
Apr 07, 2006 15.30 15.34 14.99 15.06 13,945,065 -0.24(-1.59%)
Apr 06, 2006 15.20 15.38 15.02 15.30 21,458,720 +0.23(+1.53%)
Apr 05, 2006 14.81 15.08 14.64 15.07 17,798,472 +0.42(+2.85%)
Apr 04, 2006 14.31 14.66 14.11 14.66 15,584,212 +0.45(+3.20%)
Apr 03, 2006 14.38 14.63 14.17 14.20 15,422,606 -0.03(-0.21%)
Mar 31, 2006 14.34 14.38 14.11 14.23 11,955,258 -0.25(-1.72%)
Mar 30, 2006 14.52 14.62 14.33 14.48 13,647,248 +0.01(+0.05%)
Mar 29, 2006 14.26 14.47 14.16 14.47 15,506,743 +0.21(+1.48%)
Mar 28, 2006 14.08 14.41 14.00 14.26 17,290,310 +0.31(+2.22%)
Mar 27, 2006 13.84 14.05 13.70 13.95 11,159,540 +0.07(+0.48%)
Mar 24, 2006 13.72 13.99 13.72 13.89 12,183,302 +0.16(+1.14%)
Mar 23, 2006 13.56 13.81 13.47 13.73 14,567,120 +0.28(+2.10%)
Mar 22, 2006 13.40 13.68 13.33 13.45 14,477,595 +0.10(+0.72%)
Mar 21, 2006 13.33 13.62 13.18 13.35 15,939,232 +0.00(+0.03%)
Mar 20, 2006 13.70 13.91 13.35 13.35 15,362,068 -0.37(-2.70%)
Mar 17, 2006 13.91 13.92 13.61 13.72 14,032,794 -0.10(-0.72%)
Mar 16, 2006 13.51 13.87 13.43 13.82 17,587,614 +0.29(+2.18%)
Mar 15, 2006 13.47 13.58 13.31 13.53 13,927,108 -0.03(-0.24%)
Mar 14, 2006 13.40 13.60 13.14 13.56 15,470,575 +0.18(+1.34%)
Mar 13, 2006 13.18 13.39 12.90 13.38 16,547,435 +0.32(+2.45%)
Mar 10, 2006 12.88 13.25 12.70 13.06 18,875,332 +0.19(+1.44%)
Mar 09, 2006 13.18 13.31 12.85 12.87 20,791,006 -0.17(-1.31%)
Mar 08, 2006 12.81 13.10 12.66 13.05 22,950,884 +0.10(+0.80%)
Mar 07, 2006 13.28 13.33 12.77 12.94 19,779,044 -0.46(-3.46%)
Mar 06, 2006 13.82 13.83 13.40 13.41 13,645,709 -0.46(-3.34%)
Mar 03, 2006 13.86 14.08 13.78 13.87 12,453,928 -0.10(-0.74%)
Mar 02, 2006 13.60 14.16 13.58 13.97 24,926,582 +0.45(+3.34%)
Mar 01, 2006 13.32 13.54 13.28 13.52 14,140,531 +0.27(+2.01%)
Feb 28, 2006 13.45 13.54 13.17 13.25 18,919,454 -0.19(-1.45%)
Feb 27, 2006 13.88 13.88 13.41 13.45 16,640,551 -0.43(-3.12%)
Feb 24, 2006 14.00 14.05 13.85 13.88 12,560,126 +0.11(+0.82%)
Feb 23, 2006 13.69 13.85 13.50 13.77 23,279,482 -0.03(-0.18%)
Feb 22, 2006 13.94 14.01 13.71 13.79 17,466,282 -0.27(-1.94%)
Feb 21, 2006 13.92 14.11 13.76 14.07 24,101,364 +0.40(+2.95%)
Feb 17, 2006 14.03 14.20 13.62 13.66 27,236,010 -0.22(-1.60%)
Feb 16, 2006 13.52 13.96 13.51 13.89 33,826,460 +0.51(+3.83%)
Feb 15, 2006 13.83 13.88 13.20 13.37 29,269,168 -0.39(-2.83%)
Feb 14, 2006 13.78 14.00 13.68 13.76 27,194,196 -0.34(-2.40%)
Feb 13, 2006 14.29 14.42 13.96 14.10 18,051,654 -0.19(-1.30%)
Feb 10, 2006 14.18 14.32 13.78 14.29 27,888,590 +0.16(+1.15%)
Feb 09, 2006 14.75 14.75 14.08 14.13 24,981,476 -0.41(-2.79%)
Feb 08, 2006 14.41 14.61 13.85 14.53 28,867,462 +0.31(+2.15%)
Feb 07, 2006 14.91 14.91 14.19 14.23 26,290,742 -0.87(-5.77%)
Feb 06, 2006 15.36 15.49 14.94 15.10 21,182,964 +0.01(+0.06%)
Feb 03, 2006 15.20 15.36 14.88 15.09 21,891,210 -0.06(-0.41%)
Feb 02, 2006 15.28 15.50 14.85 15.15 26,653,458 -0.24(-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.