Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.90 17.94 17.71 17.91 1,381,283 +0.01(+0.03%)
Apr 27, 2006 18.23 18.31 17.85 17.90 1,216,599 -0.52(-2.83%)
Apr 26, 2006 18.36 18.43 18.28 18.43 903,345 +0.48(+2.70%)
Apr 25, 2006 17.81 18.03 17.78 17.94 1,085,432 -0.05(-0.28%)
Apr 24, 2006 18.25 18.26 17.97 17.99 1,136,996 -0.57(-3.08%)
Apr 21, 2006 18.52 18.59 18.44 18.56 1,179,859 +0.20(+1.08%)
Apr 20, 2006 18.63 18.68 18.12 18.36 2,106,086 -0.27(-1.43%)
Apr 19, 2006 18.79 18.79 18.52 18.63 1,351,795 -0.16(-0.83%)
Apr 18, 2006 18.25 18.80 18.25 18.79 1,117,821 +0.69(+3.81%)
Apr 17, 2006 18.06 18.14 18.05 18.10 1,254,628 +0.24(+1.32%)
Apr 13, 2006 17.82 17.92 17.73 17.86 525,313 +0.04(+0.24%)
Apr 12, 2006 17.59 17.86 17.57 17.82 1,078,181 +0.02(+0.10%)
Apr 11, 2006 18.28 18.36 17.78 17.80 1,785,420 -0.59(-3.21%)
Apr 10, 2006 18.25 18.39 18.16 18.39 1,799,922 +0.46(+2.56%)
Apr 07, 2006 18.15 18.15 17.84 17.93 1,189,689 -0.01(-0.03%)
Apr 06, 2006 17.70 17.94 17.69 17.93 2,066,607 +0.67(+3.88%)
Apr 05, 2006 17.22 17.29 17.20 17.26 1,034,029 +0.04(+0.25%)
Apr 04, 2006 17.05 17.22 17.00 17.22 1,838,112 +0.25(+1.46%)
Apr 03, 2006 16.90 17.08 16.84 16.97 1,377,255 +0.50(+3.05%)
Mar 31, 2006 16.70 16.70 16.32 16.47 800,860 -0.23(-1.37%)
Mar 30, 2006 16.72 16.81 16.60 16.70 939,440 +0.14(+0.86%)
Mar 29, 2006 16.27 16.56 16.24 16.56 1,257,851 +0.25(+1.52%)
Mar 28, 2006 16.22 16.50 16.18 16.31 1,760,282 +0.47(+2.94%)
Mar 27, 2006 15.73 15.99 15.73 15.84 1,121,205 +0.29(+1.84%)
Mar 24, 2006 15.43 15.63 15.33 15.56 751,391 +0.14(+0.93%)
Mar 23, 2006 15.45 15.51 15.32 15.42 432,497 -0.06(-0.36%)
Mar 22, 2006 15.39 15.51 15.34 15.47 933,478 -0.08(-0.52%)
Mar 21, 2006 15.62 15.71 15.52 15.55 1,014,531 -0.10(-0.63%)
Mar 20, 2006 15.55 15.81 15.51 15.65 1,247,377 +0.32(+2.11%)
Mar 17, 2006 15.32 15.42 15.28 15.33 885,136 +0.18(+1.19%)
Mar 16, 2006 15.31 15.46 15.14 15.15 1,766,083 +0.00(+0.00%)
Mar 15, 2006 15.06 15.19 15.02 15.15 967,962 +0.31(+2.09%)
Mar 14, 2006 14.28 14.85 14.28 14.84 987,620 +0.29(+1.96%)
Mar 13, 2006 14.43 14.66 14.42 14.55 915,108 +0.20(+1.43%)
Mar 10, 2006 14.30 14.35 14.24 14.35 757,675 +0.00(+0.00%)
Mar 09, 2006 14.45 14.55 14.32 14.35 810,690 -0.12(-0.82%)
Mar 08, 2006 14.37 14.54 14.30 14.47 1,301,358 -0.11(-0.72%)
Mar 07, 2006 14.52 14.61 14.45 14.57 706,755 -0.33(-2.21%)
Mar 06, 2006 14.94 15.01 14.88 14.90 671,143 -0.01(-0.04%)
Mar 03, 2006 14.89 14.99 14.81 14.91 698,376 -0.21(-1.40%)
Mar 02, 2006 15.01 15.12 14.92 15.12 439,103 +0.09(+0.62%)
Mar 01, 2006 14.96 15.05 14.93 15.02 457,634 -0.01(-0.08%)
Feb 28, 2006 15.30 15.23 15.01 15.04 541,749 -0.27(-1.74%)
Feb 27, 2006 15.27 15.34 15.22 15.30 522,412 +0.10(+0.65%)
Feb 24, 2006 15.20 15.28 15.14 15.20 544,327 -0.04(-0.28%)
Feb 23, 2006 15.20 15.28 15.16 15.25 848,880 +0.09(+0.57%)
Feb 22, 2006 15.05 15.20 14.99 15.16 867,733 +0.20(+1.33%)
Feb 21, 2006 14.89 15.02 14.89 14.96 1,312,477 +0.25(+1.69%)
Feb 17, 2006 14.64 14.77 14.59 14.71 887,231 -0.02(-0.13%)
Feb 16, 2006 14.64 14.79 14.60 14.73 543,199 +0.14(+0.98%)
Feb 15, 2006 14.51 14.64 14.49 14.59 323,244 -0.06(-0.38%)
Feb 14, 2006 14.40 14.66 14.40 14.65 819,230 +0.48(+3.42%)
Feb 13, 2006 14.34 14.34 14.09 14.16 1,048,531 -0.33(-2.27%)
Feb 10, 2006 14.57 14.57 14.39 14.49 756,064 -0.06(-0.38%)
Feb 09, 2006 14.58 14.61 14.52 14.55 608,622 -0.04(-0.26%)
Feb 08, 2006 14.50 14.60 14.37 14.58 800,860 +0.14(+0.94%)
Feb 07, 2006 14.60 14.74 14.39 14.45 1,101,868 -0.55(-3.64%)
Feb 06, 2006 14.91 14.99 14.84 14.99 1,013,242 +0.34(+2.29%)
Feb 03, 2006 14.80 14.83 14.43 14.66 1,058,038 -0.37(-2.48%)
Feb 02, 2006 15.22 15.24 15.00 15.03 489,862 -0.25(-1.62%)
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.