Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 19.06 19.20 18.53 18.56 8,760,600 -0.47(-2.47%)
Apr 27, 2006 19.25 19.45 18.99 19.03 7,356,214 -0.24(-1.25%)
Apr 26, 2006 19.35 19.62 19.14 19.27 19,063,630 -0.03(-0.16%)
Apr 25, 2006 19.59 19.89 19.25 19.30 8,290,602 -0.10(-0.52%)
Apr 24, 2006 20.07 20.20 19.31 19.40 26,435,599 -2.10(-9.77%)
Apr 21, 2006 21.85 22.10 21.28 21.50 4,597,152 -0.32(-1.45%)
Apr 20, 2006 22.11 22.19 21.15 21.82 3,920,968 -0.28(-1.28%)
Apr 19, 2006 21.24 22.11 21.14 22.10 6,001,006 +1.21(+5.79%)
Apr 18, 2006 20.41 20.96 20.41 20.89 1,905,049 +0.50(+2.45%)
Apr 17, 2006 20.88 20.95 20.30 20.39 3,080,216 -0.38(-1.83%)
Apr 13, 2006 20.50 20.82 20.33 20.77 1,826,827 +0.19(+0.92%)
Apr 12, 2006 20.69 20.76 20.29 20.58 3,061,636 -0.11(-0.53%)
Apr 11, 2006 21.03 21.16 20.41 20.69 3,247,756 -0.33(-1.57%)
Apr 10, 2006 21.49 21.55 20.94 21.02 4,207,497 -0.39(-1.82%)
Apr 07, 2006 21.38 21.41 21.01 21.41 2,926,617 +0.13(+0.61%)
Apr 06, 2006 21.50 21.50 21.04 21.28 2,779,134 -0.22(-1.02%)
Apr 05, 2006 21.80 21.97 21.25 21.50 3,658,018 -0.29(-1.33%)
Apr 04, 2006 21.38 21.89 21.23 21.79 5,716,327 +0.42(+1.97%)
Apr 03, 2006 21.10 21.61 21.10 21.37 5,147,626 +0.50(+2.40%)
Mar 31, 2006 21.08 21.25 20.76 20.87 6,658,900 -0.12(-0.57%)
Mar 30, 2006 21.11 21.42 20.94 20.99 6,555,841 +0.03(+0.14%)
Mar 29, 2006 20.12 21.43 19.97 20.96 22,334,710 +1.80(+9.39%)
Mar 28, 2006 20.00 20.00 18.94 19.16 13,462,886 -0.82(-4.10%)
Mar 27, 2006 20.25 20.25 19.85 19.98 3,524,424 -0.32(-1.58%)
Mar 24, 2006 20.20 20.46 20.07 20.30 3,120,906 +0.22(+1.10%)
Mar 23, 2006 20.57 20.58 20.01 20.08 3,682,800 -0.44(-2.14%)
Mar 22, 2006 20.63 20.67 20.04 20.52 6,427,900 -0.16(-0.77%)
Mar 21, 2006 21.35 21.42 20.51 20.68 4,680,583 -0.72(-3.36%)
Mar 20, 2006 21.79 21.91 21.30 21.40 3,099,079 -0.22(-1.02%)
Mar 17, 2006 21.45 21.64 21.02 21.62 4,364,592 +0.30(+1.41%)
Mar 16, 2006 21.50 21.53 21.25 21.32 3,182,287 +0.18(+0.85%)
Mar 15, 2006 21.10 21.42 20.95 21.14 3,468,978 +0.09(+0.43%)
Mar 14, 2006 20.77 21.13 20.58 21.05 4,625,487 +0.29(+1.40%)
Mar 13, 2006 21.08 21.18 20.68 20.76 3,226,057 -0.17(-0.81%)
Mar 10, 2006 20.61 21.06 20.53 20.93 3,777,711 +0.36(+1.75%)
Mar 09, 2006 21.25 21.37 20.54 20.57 6,004,543 -0.72(-3.38%)
Mar 08, 2006 21.74 21.77 20.33 21.29 14,256,948 -0.49(-2.25%)
Mar 07, 2006 22.35 22.40 21.26 21.78 9,607,210 -0.65(-2.90%)
Mar 06, 2006 22.97 23.02 22.30 22.43 4,661,882 -0.45(-1.97%)
Mar 03, 2006 22.54 23.02 22.50 22.88 4,855,689 +0.31(+1.37%)
Mar 02, 2006 22.04 22.64 21.95 22.57 6,472,937 +0.55(+2.50%)
Mar 01, 2006 21.82 22.04 21.62 22.02 6,561,245 +0.30(+1.38%)
Feb 28, 2006 21.25 21.76 21.24 21.72 11,286,804 +0.47(+2.21%)
Feb 27, 2006 20.67 21.50 20.60 21.25 6,728,234 +0.66(+3.21%)
Feb 24, 2006 20.07 20.59 20.02 20.59 4,513,360 +0.55(+2.74%)
Feb 23, 2006 19.89 20.16 19.86 20.04 4,942,859 +0.23(+1.16%)
Feb 22, 2006 19.86 19.89 19.52 19.81 4,728,586 +0.00(+0.00%)
Feb 21, 2006 19.90 19.91 19.46 19.81 3,646,084 +0.01(+0.05%)
Feb 17, 2006 19.61 19.99 19.60 19.80 4,181,802 +0.08(+0.41%)
Feb 16, 2006 19.65 19.72 19.55 19.72 3,731,600 +0.10(+0.51%)
Feb 15, 2006 19.57 19.98 19.49 19.62 4,814,230 +0.07(+0.36%)
Feb 14, 2006 19.49 19.60 19.33 19.55 3,198,594 +0.09(+0.46%)
Feb 13, 2006 19.67 19.71 19.40 19.46 2,055,102 -0.25(-1.27%)
Feb 10, 2006 19.90 19.93 19.42 19.71 3,505,071 +0.07(+0.36%)
Feb 09, 2006 19.69 20.16 19.60 19.64 2,829,333 -0.08(-0.41%)
Feb 08, 2006 19.58 19.73 19.25 19.72 2,994,248 +0.40(+2.07%)
Feb 07, 2006 19.65 20.05 19.31 19.32 4,353,979 -0.39(-1.98%)
Feb 06, 2006 20.12 20.12 19.28 19.71 3,696,867 -0.39(-1.94%)
Feb 03, 2006 19.98 20.17 19.82 20.10 4,162,612 +0.16(+0.80%)
Feb 02, 2006 20.32 20.43 19.75 19.94 4,585,771 -0.45(-2.21%)
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.