Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.12 25.78 25.12 25.78 784,370 +0.75(+2.99%)
May 30, 2006 24.32 25.31 24.32 25.03 971,598 +0.53(+2.17%)
May 26, 2006 24.23 24.68 24.08 24.50 579,901 +0.24(+0.97%)
May 25, 2006 22.77 24.73 22.62 24.27 1,623,363 -0.40(-1.64%)
May 24, 2006 25.21 25.50 24.16 24.67 1,120,995 -0.42(-1.68%)
May 23, 2006 25.33 25.99 24.99 25.09 431,865 -0.21(-0.83%)
May 22, 2006 25.25 26.31 24.92 25.30 916,906 +0.04(+0.17%)
May 19, 2006 25.25 25.41 24.75 25.26 739,452 +0.01(+0.03%)
May 18, 2006 24.33 25.29 24.21 25.25 510,343 +1.20(+4.97%)
May 17, 2006 24.50 24.50 23.95 24.06 451,947 -0.45(-1.82%)
May 16, 2006 24.88 24.88 24.29 24.50 590,145 -0.38(-1.52%)
May 15, 2006 23.87 24.91 23.66 24.88 550,934 +1.00(+4.20%)
May 12, 2006 24.19 24.34 23.81 23.88 463,750 -0.52(-2.14%)
May 11, 2006 23.37 24.63 23.37 24.40 910,695 +1.11(+4.77%)
May 10, 2006 23.32 23.33 23.03 23.29 505,117 +0.00(+0.00%)
May 09, 2006 23.58 23.62 23.00 23.29 213,040 -0.23(-0.97%)
May 08, 2006 23.31 23.65 23.20 23.52 315,958 +0.32(+1.38%)
May 05, 2006 23.10 23.37 22.90 23.20 358,861 +0.31(+1.36%)
May 04, 2006 23.16 23.16 22.73 22.89 286,471 -0.16(-0.69%)
May 03, 2006 23.12 23.24 22.52 23.05 441,753 +0.10(+0.44%)
May 02, 2006 22.20 23.16 22.16 22.95 595,523 +0.74(+3.34%)
May 01, 2006 22.41 22.84 22.16 22.20 601,469 -0.12(-0.53%)
Apr 28, 2006 22.06 22.65 21.82 22.32 414,477 +0.26(+1.18%)
Apr 27, 2006 21.78 23.62 20.21 22.06 2,760,837 -0.46(-2.06%)
Apr 26, 2006 20.37 22.84 20.32 22.52 1,420,680 +2.30(+11.37%)
Apr 25, 2006 20.21 20.55 20.17 20.23 345,712 +0.06(+0.29%)
Apr 24, 2006 20.34 20.44 20.01 20.17 703,839 -0.69(-3.31%)
Apr 21, 2006 18.82 20.97 18.73 20.86 1,333,703 +2.22(+11.93%)
Apr 20, 2006 18.91 18.91 18.44 18.63 596,527 -0.59(-3.07%)
Apr 19, 2006 18.69 19.41 18.66 19.22 607,512 +0.50(+2.65%)
Apr 18, 2006 17.80 18.76 17.72 18.73 624,026 +1.03(+5.80%)
Apr 17, 2006 17.83 17.86 17.56 17.70 645,429 +0.09(+0.53%)
Apr 13, 2006 17.78 17.85 17.45 17.61 467,234 -0.21(-1.18%)
Apr 12, 2006 17.82 18.57 17.71 17.82 596,837 +0.00(+0.00%)
Apr 11, 2006 18.40 18.40 17.65 17.82 681,116 -0.46(-2.53%)
Apr 10, 2006 19.14 19.15 18.10 18.28 715,322 -0.73(-3.85%)
Apr 07, 2006 19.16 19.32 18.79 19.01 406,576 +0.03(+0.13%)
Apr 06, 2006 19.44 19.44 18.76 18.99 468,829 -0.39(-2.00%)
Apr 05, 2006 19.30 19.43 18.99 19.38 379,466 +0.24(+1.28%)
Apr 04, 2006 18.82 19.31 18.69 19.13 544,267 +0.37(+1.97%)
Apr 03, 2006 19.06 19.10 18.73 18.76 490,679 -0.10(-0.54%)
Mar 31, 2006 18.96 19.05 18.83 18.86 308,967 -0.05(-0.27%)
Mar 30, 2006 18.90 19.08 18.73 18.91 461,219 -0.03(-0.18%)
Mar 29, 2006 18.93 19.02 18.63 18.95 551,573 +0.15(+0.81%)
Mar 28, 2006 18.89 19.02 18.63 18.79 406,661 -0.03(-0.18%)
Mar 27, 2006 19.07 19.07 18.52 18.83 519,396 -0.26(-1.37%)
Mar 24, 2006 19.05 19.17 18.93 19.09 496,411 +0.04(+0.22%)
Mar 23, 2006 18.98 19.11 18.79 19.05 673,615 +0.01(+0.04%)
Mar 22, 2006 19.08 19.45 18.95 19.04 1,447,346 -0.13(-0.66%)
Mar 21, 2006 18.95 19.54 18.77 19.16 1,124,358 +0.12(+0.62%)
Mar 20, 2006 17.91 19.16 17.82 19.05 1,463,136 +1.23(+6.90%)
Mar 17, 2006 17.07 18.68 17.02 17.82 1,585,281 +0.80(+4.70%)
Mar 16, 2006 17.08 17.24 16.86 17.02 756,960 -0.06(-0.34%)
Mar 15, 2006 17.23 17.23 16.78 17.08 776,090 -0.17(-0.98%)
Mar 14, 2006 17.43 17.52 17.18 17.24 735,765 -0.24(-1.35%)
Mar 13, 2006 17.61 17.70 17.40 17.48 571,476 -0.18(-1.00%)
Mar 10, 2006 17.78 18.14 17.47 17.66 745,976 -0.21(-1.18%)
Mar 09, 2006 17.77 17.99 17.67 17.87 766,841 +0.06(+0.33%)
Mar 08, 2006 18.04 18.12 17.72 17.81 793,519 -0.34(-1.86%)
Mar 07, 2006 18.81 18.89 17.89 18.15 926,300 -0.83(-4.39%)
Mar 06, 2006 19.64 19.65 18.81 18.98 547,840 -0.67(-3.39%)
Mar 03, 2006 19.69 19.82 19.58 19.64 690,856 -0.13(-0.64%)
Mar 02, 2006 20.07 20.07 19.43 19.77 676,816 -0.18(-0.89%)
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.