Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 19.53 20.07 19.47 19.95 890,582 +0.31(+1.59%)
Feb 28, 2006 20.46 20.36 19.15 19.64 1,705,148 -0.83(-4.03%)
Feb 27, 2006 20.87 21.13 20.29 20.46 978,291 -0.46(-2.21%)
Feb 24, 2006 21.31 21.43 20.67 20.92 694,112 -0.57(-2.66%)
Feb 23, 2006 21.99 22.09 21.49 21.50 346,983 -0.49(-2.22%)
Feb 22, 2006 21.34 22.14 21.34 21.99 543,680 +0.57(+2.67%)
Feb 21, 2006 21.35 21.62 21.13 21.41 685,795 +0.19(+0.91%)
Feb 17, 2006 21.54 21.54 21.15 21.22 318,599 -0.25(-1.18%)
Feb 16, 2006 21.88 21.88 21.31 21.47 505,211 -0.28(-1.28%)
Feb 15, 2006 21.87 22.11 21.63 21.75 432,947 -0.20(-0.92%)
Feb 14, 2006 21.92 22.10 21.78 21.95 503,661 +0.03(+0.15%)
Feb 13, 2006 22.73 22.82 21.80 21.92 724,930 -0.94(-4.12%)
Feb 10, 2006 23.09 23.09 22.74 22.86 255,281 -0.23(-0.98%)
Feb 09, 2006 23.05 23.12 22.89 23.09 275,581 +0.12(+0.51%)
Feb 08, 2006 23.24 23.37 22.83 22.97 336,638 -0.29(-1.23%)
Feb 07, 2006 23.14 23.79 23.05 23.26 374,123 +0.21(+0.91%)
Feb 06, 2006 23.18 23.18 22.74 23.05 408,381 -0.21(-0.91%)
Feb 03, 2006 23.67 23.69 23.16 23.26 907,513 -0.42(-1.78%)
Feb 02, 2006 23.65 23.69 23.49 23.68 606,757 +0.05(+0.21%)
Feb 01, 2006 23.64 23.70 23.41 23.63 556,036 +0.05(+0.21%)
Jan 31, 2006 23.28 23.59 22.78 23.58 931,518 +0.47(+2.04%)
Jan 30, 2006 22.73 23.13 22.57 23.11 603,517 +0.35(+1.52%)
Jan 27, 2006 22.60 22.80 22.52 22.76 216,772 +0.16(+0.71%)
Jan 26, 2006 22.64 22.73 22.40 22.60 430,374 -0.03(-0.15%)
Jan 25, 2006 22.58 22.68 22.48 22.63 345,367 -0.04(-0.19%)
Jan 24, 2006 22.52 22.73 22.52 22.68 497,716 +0.13(+0.60%)
Jan 23, 2006 22.52 22.62 22.40 22.54 577,477 +0.10(+0.45%)
Jan 20, 2006 22.63 22.63 22.18 22.44 593,212 -0.04(-0.19%)
Jan 19, 2006 22.36 22.57 22.31 22.48 344,819 +0.23(+1.02%)
Jan 18, 2006 21.67 22.50 21.67 22.25 690,232 +0.42(+1.93%)
Jan 17, 2006 22.19 22.52 21.75 21.83 751,837 -0.30(-1.37%)
Jan 13, 2006 22.59 22.59 21.92 22.14 267,488 -0.29(-1.31%)
Jan 12, 2006 22.81 23.09 22.40 22.43 563,404 -0.38(-1.66%)
Jan 11, 2006 22.36 22.81 22.20 22.81 438,222 +0.46(+2.07%)
Jan 10, 2006 22.65 22.73 22.14 22.35 367,136 -0.30(-1.34%)
Jan 09, 2006 23.08 23.17 22.52 22.65 661,193 -0.52(-2.25%)
Jan 06, 2006 23.17 23.56 23.09 23.17 509,974 +0.00(+0.00%)
Jan 05, 2006 24.32 24.42 22.83 23.17 1,149,816 -1.34(-5.46%)
Jan 04, 2006 24.73 24.76 22.94 24.51 1,184,785 -0.35(-1.39%)
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.