Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.31 12.81 12.19 12.61 1,755,774 +0.38(+3.13%)
May 30, 2006 12.57 12.62 12.21 12.23 412,740 -0.43(-3.38%)
May 26, 2006 12.54 12.82 12.54 12.65 255,310 +0.01(+0.06%)
May 25, 2006 12.55 12.65 12.39 12.65 304,258 +0.17(+1.34%)
May 24, 2006 12.29 12.54 12.14 12.48 554,252 +0.19(+1.53%)
May 23, 2006 12.55 12.73 12.24 12.29 580,124 -0.31(-2.46%)
May 22, 2006 12.51 12.76 12.47 12.60 533,934 -0.04(-0.28%)
May 19, 2006 12.79 12.86 12.39 12.64 859,374 -0.18(-1.42%)
May 18, 2006 13.21 13.46 12.80 12.82 526,680 -0.42(-3.15%)
May 17, 2006 13.64 13.70 13.22 13.24 481,902 -0.56(-4.08%)
May 16, 2006 13.79 13.87 13.61 13.80 519,742 +0.01(+0.04%)
May 15, 2006 13.67 13.82 13.62 13.79 560,804 +0.04(+0.25%)
May 12, 2006 13.89 13.90 13.70 13.76 369,328 -0.14(-1.02%)
May 11, 2006 14.13 14.14 13.85 13.90 537,814 -0.31(-2.16%)
May 10, 2006 14.31 14.32 14.08 14.21 606,082 -0.07(-0.47%)
May 09, 2006 14.06 14.29 14.05 14.28 457,910 +0.13(+0.92%)
May 08, 2006 14.13 14.21 13.92 14.15 412,888 -0.07(-0.51%)
May 05, 2006 14.22 14.32 14.11 14.22 468,094 +0.08(+0.57%)
May 04, 2006 14.17 14.29 14.07 14.14 554,844 -0.07(-0.51%)
May 03, 2006 14.25 14.32 14.11 14.21 564,132 -0.04(-0.26%)
May 02, 2006 13.89 14.29 13.89 14.25 1,519,402 +0.41(+2.94%)
May 01, 2006 14.12 14.22 13.80 13.84 426,596 -0.27(-1.91%)
Apr 28, 2006 14.34 14.34 14.00 14.11 448,400 -0.24(-1.66%)
Apr 27, 2006 14.19 14.56 13.96 14.35 663,236 +0.16(+1.16%)
Apr 26, 2006 13.92 14.31 13.92 14.19 458,038 +0.27(+1.94%)
Apr 25, 2006 13.61 13.93 13.59 13.91 331,210 +0.29(+2.11%)
Apr 24, 2006 13.57 13.67 13.45 13.63 237,630 -0.02(-0.15%)
Apr 21, 2006 13.92 13.92 13.57 13.65 302,696 -0.15(-1.07%)
Apr 20, 2006 13.88 13.97 13.58 13.79 351,568 -0.13(-0.92%)
Apr 19, 2006 13.86 14.08 13.82 13.92 305,874 +0.02(+0.18%)
Apr 18, 2006 13.44 13.90 13.45 13.90 529,516 +0.46(+3.44%)
Apr 17, 2006 13.28 13.47 13.28 13.44 1,077,474 +0.08(+0.56%)
Apr 13, 2006 13.22 13.44 13.19 13.36 223,816 +0.09(+0.66%)
Apr 12, 2006 12.97 13.30 12.91 13.27 396,682 +0.30(+2.31%)
Apr 11, 2006 13.09 13.12 12.89 12.97 829,608 -0.10(-0.76%)
Apr 10, 2006 12.99 13.19 12.93 13.07 479,864 +0.09(+0.67%)
Apr 07, 2006 13.16 13.25 12.94 12.98 589,094 -0.21(-1.55%)
Apr 06, 2006 13.33 13.38 13.10 13.19 331,948 -0.18(-1.35%)
Apr 05, 2006 13.34 13.45 13.19 13.37 413,598 +0.03(+0.24%)
Apr 04, 2006 13.46 13.64 13.20 13.34 367,186 +0.01(+0.06%)
Apr 03, 2006 13.57 13.72 13.30 13.33 333,308 -0.21(-1.53%)
Mar 31, 2006 13.45 13.65 13.45 13.54 651,998 +0.06(+0.43%)
Mar 30, 2006 13.18 13.51 13.06 13.48 603,274 +0.22(+1.64%)
Mar 29, 2006 12.99 13.52 12.93 13.26 405,180 +0.24(+1.86%)
Mar 28, 2006 12.99 13.21 12.93 13.02 384,668 +0.11(+0.81%)
Mar 27, 2006 12.51 12.95 12.46 12.91 573,670 +0.41(+3.32%)
Mar 24, 2006 12.43 12.53 12.36 12.50 314,742 +0.11(+0.87%)
Mar 23, 2006 12.36 12.45 12.25 12.39 240,800 -0.01(-0.06%)
Mar 22, 2006 12.13 12.49 12.12 12.40 354,600 +0.21(+1.68%)
Mar 21, 2006 12.38 12.51 12.14 12.20 407,650 -0.30(-2.44%)
Mar 20, 2006 12.53 12.62 12.39 12.50 223,562 -0.06(-0.46%)
Mar 17, 2006 12.72 12.73 12.43 12.56 692,286 -0.11(-0.87%)
Mar 16, 2006 12.58 12.72 12.56 12.67 317,236 +0.18(+1.40%)
Mar 15, 2006 12.24 12.60 12.20 12.49 587,454 +0.29(+2.40%)
Mar 14, 2006 11.88 12.31 11.88 12.20 473,164 +0.26(+2.20%)
Mar 13, 2006 12.10 12.30 11.91 11.94 405,714 -0.18(-1.49%)
Mar 10, 2006 12.14 12.28 12.00 12.12 130,028 -0.06(-0.53%)
Mar 09, 2006 11.86 12.29 11.85 12.18 427,890 +0.32(+2.68%)
Mar 08, 2006 11.78 11.87 11.55 11.87 299,810 +0.01(+0.08%)
Mar 07, 2006 11.75 11.93 11.71 11.86 262,070 +0.04(+0.38%)
Mar 06, 2006 11.90 11.94 11.74 11.81 250,048 -0.12(-0.96%)
Mar 03, 2006 11.93 12.16 11.87 11.93 176,156 -0.07(-0.56%)
Mar 02, 2006 12.20 12.45 11.89 11.99 421,072 -0.26(-2.10%)
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.