Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.95 18.48 17.93 18.12 491,275 +0.00(+0.03%)
Apr 27, 2006 18.12 18.45 17.66 18.11 1,311,867 +0.75(+4.31%)
Apr 26, 2006 17.45 17.51 17.18 17.36 512,840 +0.06(+0.34%)
Apr 25, 2006 17.02 17.40 16.83 17.31 726,095 +0.39(+2.29%)
Apr 24, 2006 16.96 17.10 16.79 16.92 419,890 -0.16(-0.92%)
Apr 21, 2006 17.00 17.28 16.87 17.08 568,000 +0.14(+0.84%)
Apr 20, 2006 16.86 16.94 16.70 16.93 553,292 +0.04(+0.26%)
Apr 19, 2006 16.87 16.98 16.75 16.89 274,554 +0.06(+0.35%)
Apr 18, 2006 16.33 16.88 16.40 16.83 417,647 +0.50(+3.09%)
Apr 17, 2006 16.08 16.39 15.99 16.33 351,263 +0.22(+1.34%)
Apr 13, 2006 16.00 16.31 15.86 16.11 235,961 +0.00(+0.03%)
Apr 12, 2006 16.06 16.21 15.81 16.11 243,325 +0.05(+0.30%)
Apr 11, 2006 16.15 16.16 16.03 16.06 222,910 -0.05(-0.33%)
Apr 10, 2006 16.30 16.41 16.04 16.11 321,590 -0.23(-1.41%)
Apr 07, 2006 16.91 16.91 16.26 16.34 655,653 -0.47(-2.77%)
Apr 06, 2006 16.64 16.95 16.54 16.81 456,833 +0.14(+0.85%)
Apr 05, 2006 16.76 16.77 16.51 16.66 350,237 +0.06(+0.35%)
Apr 04, 2006 16.84 16.97 16.51 16.61 631,939 -0.37(-2.16%)
Apr 03, 2006 17.10 17.29 16.92 16.97 330,016 -0.22(-1.25%)
Mar 31, 2006 17.18 17.30 16.94 17.19 660,462 +0.05(+0.29%)
Mar 30, 2006 16.90 17.15 16.89 17.14 744,616 +0.16(+0.95%)
Mar 29, 2006 16.19 16.98 16.11 16.98 797,247 +0.86(+5.35%)
Mar 28, 2006 16.37 16.45 16.12 16.12 373,751 -0.23(-1.44%)
Mar 27, 2006 16.48 16.63 16.29 16.35 390,197 -0.17(-1.01%)
Mar 24, 2006 16.61 16.62 16.32 16.52 521,095 -0.13(-0.76%)
Mar 23, 2006 16.40 16.68 16.37 16.64 507,004 +0.18(+1.10%)
Mar 22, 2006 16.34 16.55 16.18 16.46 693,301 -0.01(-0.09%)
Mar 21, 2006 16.67 16.74 16.40 16.48 1,490,115 -0.20(-1.17%)
Mar 20, 2006 16.45 16.72 16.44 16.67 525,401 +0.14(+0.83%)
Mar 17, 2006 16.64 16.65 16.41 16.54 1,001,818 -0.02(-0.15%)
Mar 16, 2006 16.52 16.74 16.46 16.56 1,183,653 +0.05(+0.33%)
Mar 15, 2006 16.22 16.63 16.15 16.51 1,183,189 +0.34(+2.09%)
Mar 14, 2006 15.91 16.19 15.79 16.17 1,335,054 +0.33(+2.10%)
Mar 13, 2006 16.16 16.28 15.76 15.84 1,235,732 +0.30(+1.92%)
Mar 10, 2006 15.00 15.56 14.97 15.54 1,328,578 +0.49(+3.25%)
Mar 09, 2006 14.77 15.16 14.77 15.05 1,966,895 +0.26(+1.79%)
Mar 08, 2006 14.55 14.83 14.52 14.78 3,275,770 +0.37(+2.58%)
Mar 07, 2006 14.83 14.88 14.31 14.41 2,045,536 -0.52(-3.48%)
Mar 06, 2006 14.96 16.03 14.60 14.93 1,449,977 -1.10(-6.87%)
Mar 03, 2006 16.21 16.39 16.00 16.03 189,707 -0.28(-1.74%)
Mar 02, 2006 16.20 16.34 15.99 16.32 198,128 +0.01(+0.09%)
Mar 01, 2006 15.88 16.35 15.75 16.30 363,349 +0.41(+2.59%)
Feb 28, 2006 15.67 15.91 15.62 15.89 645,801 +0.23(+1.44%)
Feb 27, 2006 15.62 15.79 15.52 15.67 301,959 +0.13(+0.82%)
Feb 24, 2006 15.61 15.68 15.45 15.54 394,348 -0.10(-0.66%)
Feb 23, 2006 15.40 15.71 15.26 15.64 815,113 +0.29(+1.91%)
Feb 22, 2006 15.16 15.46 15.10 15.35 679,478 +0.22(+1.46%)
Feb 21, 2006 14.80 15.16 14.80 15.13 873,910 +0.25(+1.68%)
Feb 17, 2006 14.86 15.00 14.71 14.88 209,324 -0.05(-0.36%)
Feb 16, 2006 14.93 15.15 14.79 14.93 268,414 +0.10(+0.66%)
Feb 15, 2006 14.45 14.84 14.41 14.83 464,350 +0.30(+2.09%)
Feb 14, 2006 14.69 14.78 14.28 14.53 356,780 -0.07(-0.47%)
Feb 13, 2006 14.94 14.94 14.48 14.60 214,900 -0.36(-2.42%)
Feb 10, 2006 14.98 15.02 14.56 14.96 207,963 +0.04(+0.30%)
Feb 09, 2006 15.10 15.10 14.89 14.92 248,003 -0.06(-0.43%)
Feb 08, 2006 15.03 15.04 14.79 14.98 199,043 +0.09(+0.59%)
Feb 07, 2006 15.22 15.22 14.83 14.89 152,352 -0.23(-1.52%)
Feb 06, 2006 15.06 15.21 14.87 15.12 203,602 +0.02(+0.13%)
Feb 03, 2006 15.22 15.32 15.09 15.10 235,610 -0.23(-1.53%)
Feb 02, 2006 15.17 15.48 14.98 15.34 341,161 -0.08(-0.51%)
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.