Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.06 19.31 19.06 19.22 465,341 +0.04(+0.23%)
Apr 27, 2006 19.09 19.45 18.95 19.17 1,142,114 +0.01(+0.04%)
Apr 26, 2006 18.79 19.59 18.79 19.17 1,483,419 +0.48(+2.56%)
Apr 25, 2006 18.66 18.75 18.53 18.69 593,720 +0.02(+0.12%)
Apr 24, 2006 18.72 19.10 18.45 18.67 566,714 -0.10(-0.55%)
Apr 21, 2006 19.08 19.08 18.65 18.77 674,738 -0.19(-1.01%)
Apr 20, 2006 18.64 19.11 18.62 18.96 981,708 +0.37(+1.98%)
Apr 19, 2006 18.44 18.80 18.44 18.59 1,298,721 +0.12(+0.64%)
Apr 18, 2006 18.40 18.62 18.33 18.47 1,278,501 +0.12(+0.64%)
Apr 17, 2006 18.39 18.50 18.25 18.36 567,121 -0.09(-0.48%)
Apr 13, 2006 18.64 18.66 18.41 18.44 429,243 -0.19(-1.03%)
Apr 12, 2006 18.46 18.72 18.44 18.64 548,665 +0.27(+1.49%)
Apr 11, 2006 18.69 18.69 18.33 18.36 919,011 -0.29(-1.54%)
Apr 10, 2006 18.78 18.86 18.58 18.65 607,019 -0.12(-0.63%)
Apr 07, 2006 19.21 19.48 18.73 18.77 1,061,776 -0.50(-2.60%)
Apr 06, 2006 19.40 19.40 19.16 19.27 1,199,790 -0.27(-1.39%)
Apr 05, 2006 19.76 19.95 19.48 19.54 925,254 -0.12(-0.60%)
Apr 04, 2006 19.75 19.76 19.43 19.66 1,285,829 +0.32(+1.68%)
Apr 03, 2006 19.37 19.37 19.14 19.34 1,740,721 +0.15(+0.77%)
Mar 31, 2006 19.38 19.49 19.19 19.19 709,479 -0.14(-0.72%)
Mar 30, 2006 19.45 19.62 19.23 19.33 1,009,528 -0.15(-0.76%)
Mar 29, 2006 19.49 19.65 19.25 19.48 677,045 -0.07(-0.34%)
Mar 28, 2006 19.76 19.99 19.49 19.54 1,069,918 -0.20(-1.01%)
Mar 27, 2006 19.22 19.87 19.22 19.74 1,354,633 +0.55(+2.84%)
Mar 24, 2006 19.42 19.65 19.16 19.20 1,953,917 -0.21(-1.06%)
Mar 23, 2006 19.38 19.72 19.38 19.40 1,208,204 +0.03(+0.15%)
Mar 22, 2006 19.34 19.46 19.19 19.37 917,654 +0.04(+0.19%)
Mar 21, 2006 19.57 19.71 19.33 19.34 853,736 -0.23(-1.17%)
Mar 20, 2006 19.58 19.77 19.46 19.56 960,538 +0.04(+0.23%)
Mar 17, 2006 19.65 19.68 19.45 19.52 1,291,528 +0.04(+0.23%)
Mar 16, 2006 19.37 19.77 19.28 19.48 1,508,253 +0.24(+1.26%)
Mar 15, 2006 19.00 19.32 18.93 19.23 1,580,450 +0.26(+1.36%)
Mar 14, 2006 18.49 19.04 18.47 18.97 1,002,743 +0.52(+2.79%)
Mar 13, 2006 18.41 18.59 18.31 18.46 776,247 +0.18(+0.97%)
Mar 10, 2006 17.93 18.30 17.80 18.28 747,477 +0.39(+2.18%)
Mar 09, 2006 18.14 18.23 17.82 17.89 552,601 -0.27(-1.46%)
Mar 08, 2006 18.13 18.31 18.08 18.16 613,941 +0.00(+0.00%)
Mar 07, 2006 17.76 18.33 17.76 18.16 1,682,366 +0.32(+1.82%)
Mar 06, 2006 17.98 18.33 17.80 17.83 831,208 -0.33(-1.83%)
Mar 03, 2006 17.98 18.93 17.95 18.16 2,154,357 +0.26(+1.44%)
Mar 02, 2006 18.27 18.32 17.64 17.91 1,117,280 -0.51(-2.76%)
Mar 01, 2006 18.11 18.49 18.05 18.41 863,914 +0.24(+1.30%)
Feb 28, 2006 18.51 18.68 18.14 18.18 673,652 -0.33(-1.79%)
Feb 27, 2006 18.40 18.81 18.39 18.51 591,685 +0.12(+0.64%)
Feb 24, 2006 18.79 18.79 18.28 18.39 899,198 -0.59(-3.11%)
Feb 23, 2006 18.95 19.35 18.84 18.98 1,313,242 +0.03(+0.16%)
Feb 22, 2006 18.86 18.98 18.77 18.95 551,515 +0.19(+1.02%)
Feb 21, 2006 18.61 19.16 18.55 18.76 1,235,753 +0.08(+0.43%)
Feb 17, 2006 18.97 19.00 18.58 18.68 509,039 -0.17(-0.90%)
Feb 16, 2006 18.64 18.92 18.49 18.85 523,424 +0.20(+1.07%)
Feb 15, 2006 18.53 18.78 18.47 18.65 695,365 +0.07(+0.40%)
Feb 14, 2006 18.19 18.60 17.98 18.58 688,715 +0.45(+2.48%)
Feb 13, 2006 18.30 18.31 17.88 18.13 660,081 -0.25(-1.36%)
Feb 10, 2006 18.24 18.50 17.76 18.38 664,967 +0.13(+0.73%)
Feb 09, 2006 18.26 18.38 18.07 18.25 533,602 -0.01(-0.08%)
Feb 08, 2006 18.13 18.32 17.72 18.26 1,077,789 +0.13(+0.73%)
Feb 07, 2006 18.57 18.75 18.08 18.13 879,385 -0.44(-2.38%)
Feb 06, 2006 18.84 18.96 18.32 18.57 836,501 -0.35(-1.83%)
Feb 03, 2006 19.09 19.23 18.87 18.92 1,029,341 -0.21(-1.12%)
Feb 02, 2006 18.86 19.37 18.86 19.13 1,915,783 +0.39(+2.08%)
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.