Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.48 17.73 17.28 17.66 115,174 +0.15(+0.86%)
May 30, 2006 17.43 17.67 17.43 17.51 66,875 -0.01(-0.05%)
May 26, 2006 17.66 17.83 17.44 17.52 45,963 -0.24(-1.33%)
May 25, 2006 17.86 17.93 17.53 17.76 73,987 +0.00(+0.00%)
May 24, 2006 17.38 17.80 17.21 17.76 105,514 +0.39(+2.22%)
May 23, 2006 17.48 17.57 17.33 17.37 126,744 -0.10(-0.59%)
May 22, 2006 17.43 17.89 17.20 17.48 125,683 +0.01(+0.05%)
May 19, 2006 17.43 17.77 17.27 17.47 83,859 +0.08(+0.43%)
May 18, 2006 17.99 18.09 17.38 17.39 97,977 -0.41(-2.33%)
May 17, 2006 17.66 18.02 17.48 17.80 84,390 -0.09(-0.53%)
May 16, 2006 17.88 18.27 17.57 17.90 129,823 +0.11(+0.64%)
May 15, 2006 17.33 17.85 17.03 17.79 122,392 -0.08(-0.42%)
May 12, 2006 17.43 17.91 17.25 17.86 114,219 +0.43(+2.49%)
May 11, 2006 18.13 18.13 17.27 17.43 216,655 -0.47(-2.63%)
May 10, 2006 18.84 19.31 17.88 17.90 500,822 -3.64(-16.89%)
May 09, 2006 21.38 22.04 21.15 21.54 44,265 -0.05(-0.22%)
May 08, 2006 21.54 21.67 21.31 21.58 37,259 -0.19(-0.87%)
May 05, 2006 21.90 22.28 21.67 21.77 41,080 +0.00(+0.00%)
May 04, 2006 21.54 22.32 21.54 21.77 59,763 +0.05(+0.22%)
May 03, 2006 20.64 22.05 20.62 21.72 104,240 +1.22(+5.97%)
May 02, 2006 20.73 20.73 20.06 20.50 121,225 -0.28(-1.36%)
May 01, 2006 21.76 21.76 20.26 20.78 87,256 -0.88(-4.05%)
Apr 28, 2006 21.59 22.08 21.48 21.66 38,214 -0.08(-0.35%)
Apr 27, 2006 21.81 22.14 21.64 21.73 46,918 -0.22(-0.99%)
Apr 26, 2006 22.04 22.59 21.94 21.95 36,834 -0.14(-0.64%)
Apr 25, 2006 22.06 22.16 21.82 22.09 23,777 -0.07(-0.30%)
Apr 24, 2006 21.95 22.34 21.57 22.16 65,707 -0.19(-0.84%)
Apr 21, 2006 22.88 22.88 22.16 22.35 66,450 -0.44(-1.94%)
Apr 20, 2006 22.61 22.99 22.00 22.79 54,455 -0.20(-0.86%)
Apr 19, 2006 22.04 23.02 21.95 22.99 63,903 +0.72(+3.21%)
Apr 18, 2006 21.97 22.27 21.37 22.27 66,556 +0.44(+2.03%)
Apr 17, 2006 21.67 21.86 21.22 21.83 67,087 +0.02(+0.09%)
Apr 13, 2006 21.83 22.18 21.62 21.81 33,650 -0.02(-0.09%)
Apr 12, 2006 21.43 21.95 21.34 21.83 33,013 +0.35(+1.62%)
Apr 11, 2006 21.82 22.18 21.27 21.48 58,277 -0.57(-2.61%)
Apr 10, 2006 21.86 22.29 21.61 22.05 59,232 +0.08(+0.34%)
Apr 07, 2006 22.36 22.37 21.35 21.98 58,914 -0.33(-1.48%)
Apr 06, 2006 22.36 22.49 22.16 22.31 33,225 +0.13(+0.59%)
Apr 05, 2006 21.96 22.19 21.62 22.18 42,248 +0.08(+0.34%)
Apr 04, 2006 21.67 22.27 21.54 22.10 77,384 +0.06(+0.26%)
Apr 03, 2006 22.55 22.56 21.57 22.04 88,530 -0.51(-2.26%)
Mar 31, 2006 22.04 22.55 22.04 22.55 52,438 +0.40(+1.79%)
Mar 30, 2006 21.90 22.47 21.87 22.16 44,795 +0.16(+0.73%)
Mar 29, 2006 21.34 22.11 21.31 22.00 58,489 +0.37(+1.70%)
Mar 28, 2006 21.57 21.86 21.49 21.63 61,992 -0.26(-1.20%)
Mar 27, 2006 21.95 22.07 21.76 21.89 34,286 +0.06(+0.26%)
Mar 24, 2006 21.90 22.13 21.67 21.84 32,270 +0.07(+0.30%)
Mar 23, 2006 21.90 21.90 21.26 21.77 50,103 +0.10(+0.48%)
Mar 22, 2006 21.05 21.95 21.05 21.67 79,189 +0.39(+1.81%)
Mar 21, 2006 21.53 22.04 21.19 21.28 73,881 -0.24(-1.09%)
Mar 20, 2006 21.62 21.67 20.91 21.52 101,056 -0.34(-1.55%)
Mar 17, 2006 21.66 22.00 21.38 21.86 184,279 +0.27(+1.27%)
Mar 16, 2006 20.77 21.67 20.77 21.58 120,588 +0.76(+3.67%)
Mar 15, 2006 20.73 20.95 20.73 20.82 107,956 +0.06(+0.27%)
Mar 14, 2006 20.73 20.84 20.69 20.76 131,946 +0.03(+0.14%)
Mar 13, 2006 21.09 21.20 20.72 20.73 52,544 -0.13(-0.63%)
Mar 10, 2006 20.91 20.91 20.53 20.87 47,662 +0.08(+0.41%)
Mar 09, 2006 20.63 20.90 20.63 20.78 232,790 +0.21(+1.01%)
Mar 08, 2006 20.25 20.72 20.25 20.57 184,491 +0.15(+0.74%)
Mar 07, 2006 20.35 20.56 20.07 20.42 143,410 +0.24(+1.21%)
Mar 06, 2006 20.25 20.34 19.78 20.18 70,590 -0.08(-0.37%)
Mar 03, 2006 20.29 20.65 20.03 20.25 80,675 -0.02(-0.09%)
Mar 02, 2006 20.25 20.49 20.11 20.27 65,813 -0.12(-0.60%)
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.