Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.93 17.91 16.70 17.58 83,515 +0.67(+3.96%)
May 30, 2006 17.67 17.87 16.80 16.91 89,913 -0.72(-4.08%)
May 26, 2006 17.94 18.42 17.32 17.63 38,008 -0.19(-1.07%)
May 25, 2006 17.20 17.89 16.99 17.82 122,496 +1.14(+6.83%)
May 24, 2006 16.79 17.25 15.83 16.68 78,880 -0.16(-0.95%)
May 23, 2006 17.62 18.73 16.63 16.84 80,015 -0.63(-3.61%)
May 22, 2006 17.30 17.70 16.52 17.47 70,102 +0.01(+0.06%)
May 19, 2006 17.50 18.01 16.45 17.46 93,471 -0.35(-1.97%)
May 18, 2006 17.99 17.99 17.25 17.81 53,411 -0.07(-0.39%)
May 17, 2006 18.19 18.22 17.32 17.88 104,071 -0.55(-2.98%)
May 16, 2006 17.60 18.99 17.60 18.43 134,887 +0.70(+3.95%)
May 15, 2006 18.10 18.56 16.42 17.73 91,924 -0.49(-2.69%)
May 12, 2006 19.01 19.41 18.21 18.22 140,599 -0.88(-4.61%)
May 11, 2006 19.64 19.78 18.89 19.10 159,988 -0.67(-3.39%)
May 10, 2006 19.90 20.29 19.50 19.77 95,163 -0.24(-1.20%)
May 09, 2006 20.46 20.46 19.86 20.01 83,158 -0.55(-2.68%)
May 08, 2006 21.27 21.27 20.39 20.56 84,344 -0.88(-4.10%)
May 05, 2006 21.73 23.00 21.41 21.44 89,873 -0.04(-0.19%)
May 04, 2006 20.82 21.59 20.80 21.48 141,285 +0.53(+2.53%)
May 03, 2006 20.50 20.99 20.01 20.95 80,847 +0.54(+2.65%)
May 02, 2006 19.48 20.53 19.38 20.41 43,408 +0.86(+4.40%)
May 01, 2006 20.20 20.66 19.26 19.55 68,610 -0.58(-2.88%)
Apr 28, 2006 19.59 20.25 19.26 20.13 266,500 +0.37(+1.87%)
Apr 27, 2006 19.81 20.66 19.24 19.76 93,575 -0.29(-1.45%)
Apr 26, 2006 20.04 20.66 19.53 20.05 46,127 +0.06(+0.30%)
Apr 25, 2006 20.21 20.25 19.72 19.99 54,198 -0.13(-0.65%)
Apr 24, 2006 20.80 20.80 19.94 20.12 63,187 -0.54(-2.61%)
Apr 21, 2006 21.23 21.49 19.55 20.66 117,878 -0.20(-0.96%)
Apr 20, 2006 21.38 21.55 20.31 20.86 41,413 -0.60(-2.80%)
Apr 19, 2006 20.65 21.49 20.14 21.46 107,972 +0.99(+4.84%)
Apr 18, 2006 18.95 20.52 18.94 20.47 107,776 +1.65(+8.77%)
Apr 17, 2006 18.56 18.92 18.56 18.82 70,536 +0.31(+1.67%)
Apr 13, 2006 18.50 18.52 18.35 18.51 73,403 +0.11(+0.60%)
Apr 12, 2006 18.53 18.60 18.30 18.40 97,457 -0.13(-0.70%)
Apr 11, 2006 18.71 18.95 18.25 18.53 96,878 -0.02(-0.11%)
Apr 10, 2006 18.51 19.16 18.33 18.55 86,594 -0.05(-0.27%)
Apr 07, 2006 18.65 18.75 18.07 18.60 131,747 +0.00(+0.00%)
Apr 06, 2006 18.50 18.72 18.39 18.60 336,001 +0.08(+0.43%)
Apr 05, 2006 18.60 18.70 18.33 18.52 196,844 +0.01(+0.05%)
Apr 04, 2006 18.77 18.93 18.36 18.51 317,629 -0.15(-0.80%)
Apr 03, 2006 18.28 18.92 18.00 18.66 845,493 +0.70(+3.90%)
Mar 31, 2006 18.75 20.85 17.96 17.96 3,380,329 -0.65(-3.49%)
Mar 30, 2006 18.00 18.61 17.94 18.61 954,962 +0.44(+2.42%)
Mar 29, 2006 18.00 18.54 17.96 18.17 323,272 -0.03(-0.16%)
Mar 28, 2006 18.02 18.25 17.95 18.20 153,020 +0.00(+0.00%)
Mar 27, 2006 18.00 18.25 17.95 18.20 73,091 +0.21(+1.17%)
Mar 24, 2006 18.00 18.01 17.91 17.99 73,306 -0.01(-0.06%)
Mar 23, 2006 17.98 18.00 17.70 18.00 85,400 +0.07(+0.39%)
Mar 22, 2006 18.00 18.00 17.80 17.93 140,300 +0.03(+0.17%)
Mar 21, 2006 18.00 18.00 17.80 17.90 138,789 +0.00(+0.00%)
Mar 20, 2006 18.00 18.00 17.80 17.90 52,751 +0.23(+1.30%)
Mar 17, 2006 18.00 18.00 17.67 17.67 117,365 -0.33(-1.83%)
Mar 16, 2006 18.00 18.00 17.99 18.00 139,672 +0.05(+0.28%)
Mar 15, 2006 18.00 18.00 17.90 17.95 54,325 -0.05(-0.28%)
Mar 14, 2006 18.00 18.10 17.98 18.00 29,866 +0.00(+0.00%)
Mar 13, 2006 18.00 18.00 17.75 18.00 26,640 +0.01(+0.06%)
Mar 10, 2006 17.83 18.00 17.69 17.99 39,944 +0.07(+0.39%)
Mar 09, 2006 18.00 18.00 17.73 17.92 18,098 +0.01(+0.06%)
Mar 08, 2006 17.82 18.00 17.56 17.91 13,391 +0.21(+1.19%)
Mar 07, 2006 17.95 17.99 17.52 17.70 8,346 -0.23(-1.28%)
Mar 06, 2006 17.58 18.00 17.58 17.93 17,207 -0.07(-0.39%)
Mar 03, 2006 17.90 18.00 17.45 18.00 14,320 +0.09(+0.50%)
Mar 02, 2006 18.25 18.25 17.90 17.91 451,600 -0.17(-0.94%)
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.