Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.19 13.19 12.58 13.01 4,628 -0.06(-0.46%)
May 30, 2006 13.41 13.41 12.63 13.07 2,915 +0.02(+0.15%)
May 26, 2006 12.87 13.05 12.71 13.05 1,046 -0.33(-2.47%)
May 25, 2006 13.38 13.38 13.38 13.38 5,000 -0.20(-1.47%)
May 24, 2006 13.70 13.70 13.42 13.58 810 -0.02(-0.15%)
May 23, 2006 13.26 13.88 13.25 13.60 1,100 +0.32(+2.41%)
May 22, 2006 13.50 13.50 13.28 13.28 566 +0.28(+2.15%)
May 19, 2006 12.64 13.00 12.50 13.00 2,900 +0.00(+0.00%)
May 18, 2006 13.00 13.00 13.00 13.00 600 -0.25(-1.89%)
May 17, 2006 13.01 13.30 13.01 13.25 72,833 -0.08(-0.60%)
May 16, 2006 13.33 13.33 13.33 13.33 100 -0.18(-1.33%)
May 15, 2006 13.25 13.85 13.02 13.51 4,669 -0.11(-0.81%)
May 12, 2006 13.31 13.62 13.30 13.62 437 +0.12(+0.89%)
May 11, 2006 13.30 13.53 13.30 13.50 3,157 +0.00(+0.00%)
May 10, 2006 13.36 13.50 13.36 13.50 1,462 +0.00(+0.00%)
May 09, 2006 13.22 13.50 13.22 13.50 21,653 +0.14(+1.05%)
May 08, 2006 13.41 13.55 13.14 13.36 22,594 +0.09(+0.68%)
May 05, 2006 13.25 13.27 13.25 13.27 1,884 +0.20(+1.53%)
May 04, 2006 13.02 13.58 12.95 13.07 1,280 -0.06(-0.46%)
May 03, 2006 13.13 13.31 13.13 13.13 950 -0.03(-0.23%)
May 02, 2006 12.50 13.54 12.50 13.16 10,368 +0.44(+3.46%)
May 01, 2006 12.57 12.72 12.57 12.72 3,100 -0.21(-1.62%)
Apr 28, 2006 12.40 12.93 11.40 12.93 3,200 +0.23(+1.81%)
Apr 27, 2006 12.60 12.79 12.52 12.70 1,650 +0.21(+1.68%)
Apr 26, 2006 12.70 12.70 12.27 12.49 1,655 -0.25(-2.00%)
Apr 25, 2006 12.59 12.81 12.49 12.74 14,933 +0.04(+0.35%)
Apr 24, 2006 12.50 12.90 12.05 12.70 15,047 +0.09(+0.71%)
Apr 21, 2006 14.52 14.52 11.80 12.61 85,041 -1.91(-13.15%)
Apr 20, 2006 14.65 14.65 14.40 14.52 2,534 -0.28(-1.89%)
Apr 19, 2006 14.86 14.86 14.70 14.80 1,451 +0.10(+0.68%)
Apr 18, 2006 14.26 14.90 14.25 14.70 7,462 +0.43(+3.01%)
Apr 17, 2006 14.06 14.50 14.06 14.27 1,320 +0.36(+2.59%)
Apr 13, 2006 14.15 14.61 13.91 13.91 2,000 -0.12(-0.86%)
Apr 12, 2006 13.68 14.03 13.68 14.03 2,637 +0.35(+2.56%)
Apr 11, 2006 13.60 13.68 13.60 13.68 4,502 +0.12(+0.88%)
Apr 10, 2006 13.65 13.65 13.50 13.56 850 +0.06(+0.44%)
Apr 07, 2006 13.50 13.66 13.50 13.50 1,149 -0.03(-0.21%)
Apr 06, 2006 14.00 14.00 13.53 13.53 1,366 +0.03(+0.21%)
Apr 05, 2006 14.41 14.41 13.10 13.50 3,691 -0.75(-5.26%)
Apr 04, 2006 14.30 14.49 14.25 14.25 1,715 -0.34(-2.33%)
Apr 03, 2006 15.13 15.13 14.50 14.59 3,812 -0.40(-2.67%)
Mar 31, 2006 14.81 15.00 14.75 14.99 15,561 +0.34(+2.32%)
Mar 30, 2006 14.90 14.90 14.65 14.65 15,177 -0.25(-1.68%)
Mar 29, 2006 14.90 14.90 14.51 14.90 21,829 +0.01(+0.07%)
Mar 28, 2006 14.51 14.96 14.50 14.89 13,937 +0.53(+3.69%)
Mar 27, 2006 13.80 14.36 13.80 14.36 9,400 +0.56(+4.06%)
Mar 24, 2006 13.69 13.90 13.52 13.80 9,034 +0.00(+0.00%)
Mar 23, 2006 13.22 13.80 13.15 13.80 13,800 +0.70(+5.34%)
Mar 22, 2006 13.06 13.10 13.06 13.10 1,300 -0.10(-0.76%)
Mar 21, 2006 13.10 13.25 13.10 13.20 1,600 +0.05(+0.38%)
Mar 20, 2006 13.26 13.26 13.15 13.15 696 +0.05(+0.38%)
Mar 17, 2006 13.25 13.25 13.03 13.10 8,634 -0.31(-2.31%)
Mar 16, 2006 13.21 13.41 13.10 13.41 7,695 +0.16(+1.21%)
Mar 15, 2006 13.25 13.30 13.24 13.25 23,700 -0.13(-0.97%)
Mar 14, 2006 13.35 13.46 13.25 13.38 15,775 +0.01(+0.07%)
Mar 13, 2006 13.33 13.63 13.20 13.37 2,347 +0.12(+0.91%)
Mar 10, 2006 13.64 13.75 13.22 13.25 9,608 -0.35(-2.57%)
Mar 09, 2006 13.49 13.60 13.40 13.60 3,483 +0.11(+0.82%)
Mar 08, 2006 13.10 13.50 13.10 13.49 2,736 +0.49(+3.77%)
Mar 07, 2006 12.85 13.04 12.85 13.00 101,032 +0.01(+0.08%)
Mar 06, 2006 13.00 13.00 12.85 12.99 3,501 -0.04(-0.31%)
Mar 03, 2006 13.03 13.03 13.03 13.03 1,400 +0.03(+0.23%)
Mar 02, 2006 13.00 13.00 13.00 13.00 1,300 -0.15(-1.14%)
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.