Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.55 17.69 17.50 17.52 658,980 -0.09(-0.52%)
Jun 29, 2006 17.53 17.77 17.49 17.61 282,729 +0.12(+0.69%)
Jun 28, 2006 17.60 17.60 17.42 17.49 132,055 -0.11(-0.63%)
Jun 27, 2006 17.68 17.69 17.46 17.60 407,857 -0.07(-0.42%)
Jun 26, 2006 17.82 17.82 17.55 17.67 177,301 -0.15(-0.83%)
Jun 23, 2006 17.09 18.43 17.09 17.82 308,815 +1.36(+8.25%)
Jun 22, 2006 17.41 16.58 16.20 16.46 77,501 +0.06(+0.39%)
Jun 21, 2006 16.12 16.44 15.82 16.40 56,069 +0.27(+1.66%)
Jun 20, 2006 15.73 16.17 15.54 16.13 60,399 +0.40(+2.52%)
Jun 19, 2006 15.71 15.98 15.29 15.73 158,683 +0.07(+0.47%)
Jun 16, 2006 15.90 16.05 15.54 15.66 150,024 -0.24(-1.51%)
Jun 15, 2006 15.43 15.95 15.30 15.90 119,607 +0.56(+3.68%)
Jun 14, 2006 15.35 15.65 15.21 15.34 73,821 -0.03(-0.18%)
Jun 13, 2006 15.29 15.57 15.15 15.36 178,275 +0.40(+2.65%)
Jun 12, 2006 15.46 15.46 14.93 14.97 56,394 -0.55(-3.51%)
Jun 09, 2006 15.83 15.83 15.30 15.51 44,271 -0.26(-1.64%)
Jun 08, 2006 15.95 15.98 15.57 15.77 102,180 -0.18(-1.10%)
Jun 07, 2006 16.07 16.18 15.87 15.95 28,684 -0.13(-0.80%)
Jun 06, 2006 16.15 16.48 15.80 16.07 51,739 -0.07(-0.46%)
Jun 05, 2006 16.88 16.89 16.12 16.15 56,177 -0.85(-5.00%)
Jun 02, 2006 16.72 17.06 16.55 17.00 67,218 +0.36(+2.17%)
Jun 01, 2006 16.50 16.64 16.21 16.64 57,693 +0.06(+0.39%)
May 31, 2006 16.25 16.57 16.07 16.57 53,038 +0.29(+1.76%)
May 30, 2006 16.70 16.72 16.18 16.29 52,497 -0.46(-2.76%)
May 26, 2006 16.81 17.00 16.75 16.75 73,171 -0.10(-0.60%)
May 25, 2006 16.86 17.15 16.80 16.85 47,518 -0.01(-0.06%)
May 24, 2006 16.63 17.09 16.37 16.86 89,408 +0.18(+1.11%)
May 23, 2006 17.08 17.23 16.60 16.68 68,625 -0.29(-1.69%)
May 22, 2006 16.22 17.06 15.88 16.96 204,253 +0.79(+4.91%)
May 19, 2006 15.61 16.29 15.57 16.17 99,583 +0.55(+3.55%)
May 18, 2006 15.84 15.95 15.38 15.61 80,099 -0.09(-0.59%)
May 17, 2006 15.80 15.80 15.43 15.71 93,196 -0.21(-1.33%)
May 16, 2006 15.57 15.98 15.45 15.92 109,433 +0.22(+1.41%)
May 15, 2006 16.07 16.07 15.41 15.70 69,599 -0.47(-2.91%)
May 12, 2006 16.44 16.60 16.17 16.17 86,810 -0.33(-2.02%)
May 11, 2006 17.05 17.09 16.44 16.50 146,993 -0.57(-3.36%)
May 10, 2006 17.28 17.40 17.05 17.07 88,109 -0.26(-1.49%)
May 09, 2006 17.54 17.54 17.22 17.33 46,760 -0.21(-1.21%)
May 08, 2006 17.56 17.56 17.38 17.54 46,652 -0.04(-0.21%)
May 05, 2006 17.64 17.65 17.51 17.58 34,637 -0.02(-0.11%)
May 04, 2006 17.43 17.70 17.43 17.60 78,042 +0.12(+0.69%)
May 03, 2006 17.52 17.66 17.27 17.48 121,231 -0.04(-0.21%)
May 02, 2006 17.51 17.55 17.32 17.52 92,114 +0.06(+0.37%)
May 01, 2006 17.51 17.54 17.19 17.45 94,062 -0.06(-0.32%)
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%)
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.