Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.60 20.01 19.31 19.99 668,615 +0.46(+2.38%)
May 30, 2006 20.41 20.46 19.51 19.53 726,436 -0.64(-3.16%)
May 26, 2006 19.94 20.26 19.84 20.17 459,933 +0.32(+1.63%)
May 25, 2006 19.60 19.98 19.41 19.84 752,329 +0.65(+3.40%)
May 24, 2006 19.68 19.96 18.78 19.19 1,114,614 -0.49(-2.48%)
May 23, 2006 20.51 20.60 19.60 19.68 1,207,106 -0.45(-2.22%)
May 22, 2006 20.32 20.40 19.54 20.12 1,501,915 -0.82(-3.90%)
May 19, 2006 20.69 21.10 20.13 20.94 729,947 +0.25(+1.19%)
May 18, 2006 21.53 21.54 20.64 20.69 611,123 -0.62(-2.89%)
May 17, 2006 21.98 22.28 20.99 21.31 704,492 -0.67(-3.07%)
May 16, 2006 22.30 22.43 21.76 21.98 552,205 +0.03(+0.15%)
May 15, 2006 22.28 22.56 21.51 21.95 739,382 -0.82(-3.62%)
May 12, 2006 23.86 23.86 22.62 22.78 835,385 -1.20(-5.00%)
May 11, 2006 25.34 25.37 23.94 23.98 616,938 -0.83(-3.36%)
May 10, 2006 24.61 25.00 24.33 24.81 448,413 +0.20(+0.80%)
May 09, 2006 24.23 24.94 24.15 24.61 713,379 +0.38(+1.58%)
May 08, 2006 24.03 24.23 23.57 24.23 483,413 +0.20(+0.85%)
May 05, 2006 23.70 24.71 23.67 24.03 793,912 +0.70(+3.01%)
May 04, 2006 23.29 23.62 22.70 23.32 545,732 -0.01(-0.06%)
May 03, 2006 23.33 23.54 22.85 23.34 516,218 -0.10(-0.41%)
May 02, 2006 22.96 23.60 22.96 23.43 369,746 +0.67(+2.92%)
May 01, 2006 22.64 23.14 22.61 22.77 512,597 +0.32(+1.42%)
Apr 28, 2006 22.23 22.81 21.97 22.45 444,353 +0.35(+1.59%)
Apr 27, 2006 22.03 22.68 21.71 22.10 598,615 -0.29(-1.30%)
Apr 26, 2006 22.79 23.37 22.35 22.39 455,435 -0.52(-2.25%)
Apr 25, 2006 23.57 23.69 22.49 22.90 478,695 -0.36(-1.55%)
Apr 24, 2006 24.14 24.14 23.21 23.26 451,485 -0.88(-3.62%)
Apr 21, 2006 23.93 24.44 23.50 24.14 629,446 +0.86(+3.70%)
Apr 20, 2006 24.02 24.04 22.62 23.28 688,912 -0.95(-3.93%)
Apr 19, 2006 24.00 24.23 23.46 24.23 619,242 +0.23(+0.97%)
Apr 18, 2006 23.13 24.03 23.35 24.00 315,984 +0.87(+3.76%)
Apr 17, 2006 22.69 23.21 22.60 23.13 298,759 +0.61(+2.69%)
Apr 13, 2006 22.34 22.76 21.91 22.52 414,181 +0.18(+0.82%)
Apr 12, 2006 22.43 22.63 22.08 22.34 306,329 -0.20(-0.89%)
Apr 11, 2006 23.41 23.44 22.45 22.54 409,024 -0.59(-2.54%)
Apr 10, 2006 22.71 23.27 22.67 23.13 397,943 +0.67(+3.00%)
Apr 07, 2006 23.01 23.16 22.35 22.45 408,586 -0.60(-2.59%)
Apr 06, 2006 22.49 23.12 22.25 23.05 569,321 +0.78(+3.50%)
Apr 05, 2006 22.19 22.55 22.06 22.27 383,241 +0.08(+0.35%)
Apr 04, 2006 22.28 22.42 22.01 22.19 355,812 -0.22(-1.00%)
Apr 03, 2006 22.07 22.88 21.94 22.42 664,994 +0.57(+2.63%)
Mar 31, 2006 22.38 22.38 21.69 21.84 634,712 -0.74(-3.29%)
Mar 30, 2006 22.79 22.89 22.34 22.59 743,552 -0.03(-0.14%)
Mar 29, 2006 22.66 22.86 22.10 22.62 422,958 +0.40(+1.78%)
Mar 28, 2006 22.10 22.56 22.01 22.22 635,919 +0.32(+1.46%)
Mar 27, 2006 21.75 22.01 21.10 21.90 351,204 +0.06(+0.29%)
Mar 24, 2006 21.65 22.07 21.49 21.84 318,837 +0.19(+0.88%)
Mar 23, 2006 21.37 21.84 21.30 21.65 455,435 +0.52(+2.44%)
Mar 22, 2006 20.63 21.37 20.59 21.13 492,738 +0.50(+2.43%)
Mar 21, 2006 20.63 20.97 20.41 20.63 582,926 -0.15(-0.72%)
Mar 20, 2006 21.42 21.72 20.65 20.78 468,162 -0.87(-4.00%)
Mar 17, 2006 21.93 22.02 21.46 21.65 1,225,429 -0.28(-1.27%)
Mar 16, 2006 21.42 22.12 21.30 21.92 432,943 +0.39(+1.82%)
Mar 15, 2006 21.36 21.53 21.07 21.53 379,401 +0.17(+0.81%)
Mar 14, 2006 20.97 21.42 20.46 21.36 445,121 +0.60(+2.88%)
Mar 13, 2006 20.55 21.02 20.48 20.76 449,291 +0.50(+2.45%)
Mar 10, 2006 20.10 20.54 19.81 20.27 401,783 +0.14(+0.68%)
Mar 09, 2006 20.73 20.80 19.99 20.13 700,542 -0.44(-2.15%)
Mar 08, 2006 20.79 21.17 20.12 20.57 748,269 -0.21(-1.03%)
Mar 07, 2006 21.26 21.29 20.63 20.79 707,455 -0.53(-2.48%)
Mar 06, 2006 22.02 22.63 21.31 21.31 646,233 -1.32(-5.82%)
Mar 03, 2006 22.17 22.73 22.15 22.63 882,892 +0.47(+2.12%)
Mar 02, 2006 21.51 22.37 21.51 22.16 958,597 +0.81(+3.78%)
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.