Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.30 17.56 17.17 17.51 117,443 +0.09(+0.53%)
Apr 27, 2006 17.28 17.53 17.09 17.41 59,533 +0.00(+0.00%)
Apr 26, 2006 17.17 17.51 17.17 17.41 32,256 +0.15(+0.86%)
Apr 25, 2006 17.01 17.37 16.95 17.27 70,141 +0.27(+1.58%)
Apr 24, 2006 17.29 17.30 16.78 17.00 65,270 -0.32(-1.87%)
Apr 21, 2006 17.54 17.54 17.18 17.32 81,398 -0.14(-0.79%)
Apr 20, 2006 17.46 17.54 17.30 17.46 39,400 -0.06(-0.37%)
Apr 19, 2006 17.30 17.60 17.24 17.53 78,259 +0.20(+1.17%)
Apr 18, 2006 17.18 17.33 17.05 17.32 81,181 +0.23(+1.35%)
Apr 17, 2006 17.02 17.14 16.94 17.09 53,904 +0.00(+0.00%)
Apr 13, 2006 16.91 17.12 16.86 17.09 34,421 +0.18(+1.09%)
Apr 12, 2006 16.91 16.96 16.77 16.91 31,498 +0.07(+0.44%)
Apr 11, 2006 16.77 16.92 16.48 16.83 121,448 -0.05(-0.27%)
Apr 10, 2006 16.83 16.91 16.67 16.88 50,873 +0.04(+0.22%)
Apr 07, 2006 16.86 16.99 16.64 16.84 114,412 -0.01(-0.05%)
Apr 06, 2006 16.79 17.09 16.68 16.85 134,653 +0.07(+0.44%)
Apr 05, 2006 16.85 16.92 16.68 16.78 31,823 -0.06(-0.33%)
Apr 04, 2006 17.09 17.17 16.63 16.83 115,603 -0.18(-1.03%)
Apr 03, 2006 17.05 17.13 16.90 17.01 126,102 -0.14(-0.81%)
Mar 31, 2006 17.54 17.55 17.14 17.15 83,887 -0.40(-2.26%)
Mar 30, 2006 17.65 17.65 17.46 17.54 73,063 -0.15(-0.84%)
Mar 29, 2006 17.70 17.92 17.55 17.69 99,583 -0.05(-0.26%)
Mar 28, 2006 18.02 18.02 17.66 17.74 89,300 -0.52(-2.83%)
Mar 27, 2006 18.15 18.47 18.15 18.26 80,099 +0.01(+0.05%)
Mar 24, 2006 17.74 18.43 17.55 18.25 340,855 +1.17(+6.87%)
Mar 23, 2006 17.16 17.17 17.04 17.07 67,218 -0.24(-1.39%)
Mar 22, 2006 17.18 17.41 17.05 17.31 40,157 +0.09(+0.54%)
Mar 21, 2006 17.14 17.37 17.00 17.22 30,091 -0.01(-0.05%)
Mar 20, 2006 17.37 17.41 17.06 17.23 41,781 -0.16(-0.90%)
Mar 17, 2006 17.04 17.45 16.95 17.39 89,300 +0.39(+2.28%)
Mar 16, 2006 16.85 17.00 16.77 17.00 69,383 +0.15(+0.88%)
Mar 15, 2006 16.73 16.96 16.71 16.85 84,537 +0.13(+0.77%)
Mar 14, 2006 16.74 16.84 16.71 16.72 38,642 +0.01(+0.06%)
Mar 13, 2006 16.62 16.89 16.55 16.71 39,725 +0.10(+0.61%)
Mar 10, 2006 16.61 16.64 16.40 16.61 78,151 -0.14(-0.83%)
Mar 09, 2006 17.07 17.10 16.27 16.75 433,186 -0.32(-1.89%)
Mar 08, 2006 17.23 17.26 17.01 17.07 110,623 -0.21(-1.23%)
Mar 07, 2006 17.29 17.34 16.90 17.29 73,929 +0.01(+0.05%)
Mar 06, 2006 17.43 17.43 17.23 17.28 43,188 -0.14(-0.80%)
Mar 03, 2006 17.37 17.49 17.09 17.41 98,067 +0.04(+0.21%)
Mar 02, 2006 17.09 17.41 16.93 17.38 53,255 +0.20(+1.18%)
Mar 01, 2006 16.97 17.18 16.82 17.17 31,065 +0.11(+0.65%)
Feb 28, 2006 17.13 17.14 17.02 17.06 31,606 -0.06(-0.38%)
Feb 27, 2006 17.13 17.18 17.05 17.13 44,379 -0.01(-0.05%)
Feb 24, 2006 17.18 17.19 16.96 17.14 39,833 -0.07(-0.43%)
Feb 23, 2006 17.13 17.32 17.05 17.21 27,277 +0.04(+0.21%)
Feb 22, 2006 16.73 17.19 16.68 17.17 69,708 +0.42(+2.48%)
Feb 21, 2006 17.05 17.12 16.47 16.76 80,207 -0.23(-1.36%)
Feb 17, 2006 16.93 17.04 16.77 16.99 54,121 +0.06(+0.38%)
Feb 16, 2006 17.28 17.29 16.78 16.93 93,305 -0.40(-2.29%)
Feb 15, 2006 17.28 17.41 16.86 17.32 27,818 +0.03(+0.16%)
Feb 14, 2006 17.41 17.53 17.28 17.29 29,658 -0.28(-1.58%)
Feb 13, 2006 17.43 17.60 17.29 17.57 92,763 +0.16(+0.90%)
Feb 10, 2006 17.46 17.48 17.03 17.41 41,998 -0.06(-0.32%)
Feb 09, 2006 17.61 17.66 17.33 17.47 79,882 -0.12(-0.68%)
Feb 08, 2006 17.60 17.69 17.51 17.59 59,425 -0.01(-0.05%)
Feb 07, 2006 17.64 17.76 17.56 17.60 88,109 -0.04(-0.21%)
Feb 06, 2006 17.54 17.84 17.41 17.64 183,579 +0.10(+0.58%)
Feb 03, 2006 17.35 17.87 17.27 17.53 243,978 +0.18(+1.07%)
Feb 02, 2006 17.55 17.58 17.33 17.35 112,572 -0.19(-1.11%)
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.