Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.20 13.70 12.91 13.58 1,687,819 +0.47(+3.59%)
Jun 29, 2006 12.66 13.11 12.65 13.11 393,400 +0.47(+3.72%)
Jun 28, 2006 11.90 12.79 11.90 12.64 478,043 +0.75(+6.31%)
Jun 27, 2006 12.22 12.24 11.70 11.89 413,396 -0.35(-2.86%)
Jun 26, 2006 12.42 12.55 12.09 12.24 220,700 -0.22(-1.77%)
Jun 23, 2006 12.09 12.73 11.92 12.46 697,232 +0.36(+2.98%)
Jun 22, 2006 12.84 12.91 11.78 12.10 841,980 -0.73(-5.69%)
Jun 21, 2006 13.45 13.45 12.77 12.83 514,111 -0.61(-4.54%)
Jun 20, 2006 13.65 13.86 13.35 13.44 420,384 -0.14(-1.03%)
Jun 19, 2006 13.59 14.05 13.43 13.58 451,641 +0.06(+0.44%)
Jun 16, 2006 13.46 13.59 13.16 13.52 687,516 +0.03(+0.22%)
Jun 15, 2006 13.88 14.34 13.25 13.49 630,719 -0.41(-2.95%)
Jun 14, 2006 13.99 14.09 12.82 13.90 943,034 -0.07(-0.50%)
Jun 13, 2006 15.21 16.46 13.11 13.97 3,280,052 -2.86(-16.99%)
Jun 12, 2006 18.66 18.86 16.76 16.83 878,021 -1.87(-10.00%)
Jun 09, 2006 18.95 19.32 18.65 18.70 290,607 -0.20(-1.06%)
Jun 08, 2006 20.16 20.23 18.43 18.90 724,033 -1.43(-7.03%)
Jun 07, 2006 21.07 21.30 20.26 20.33 411,368 -0.77(-3.65%)
Jun 06, 2006 21.21 21.34 20.86 21.10 489,817 -0.13(-0.61%)
Jun 05, 2006 21.05 21.62 21.00 21.23 305,001 +0.06(+0.28%)
Jun 02, 2006 19.95 21.61 19.86 21.17 924,524 +1.42(+7.19%)
Jun 01, 2006 19.46 19.76 19.09 19.75 776,746 +0.29(+1.49%)
May 31, 2006 19.70 20.00 19.39 19.46 335,413 -0.29(-1.47%)
May 30, 2006 20.06 20.30 19.60 19.75 678,287 -0.05(-0.25%)
May 26, 2006 20.76 20.76 18.75 19.80 1,296,990 -0.80(-3.88%)
May 25, 2006 21.02 21.05 20.15 20.60 409,043 -0.22(-1.06%)
May 24, 2006 21.00 21.16 20.35 20.82 371,063 -0.22(-1.05%)
May 23, 2006 20.86 21.88 20.64 21.04 558,970 +0.32(+1.54%)
May 22, 2006 20.85 21.05 20.40 20.72 436,282 -0.28(-1.33%)
May 19, 2006 21.19 21.39 20.83 21.00 382,471 -0.18(-0.85%)
May 18, 2006 21.93 21.98 21.18 21.18 329,471 -0.66(-3.02%)
May 17, 2006 22.00 22.05 21.50 21.84 459,897 -0.20(-0.91%)
May 16, 2006 20.50 22.35 20.32 22.04 881,448 +0.23(+1.05%)
May 15, 2006 22.05 22.15 21.21 21.81 381,574 -0.24(-1.09%)
May 12, 2006 22.30 22.46 21.70 22.05 345,838 -0.25(-1.12%)
May 11, 2006 23.30 23.75 22.20 22.30 396,251 -0.91(-3.92%)
May 10, 2006 23.48 23.95 22.75 23.21 416,555 -0.27(-1.15%)
May 09, 2006 24.42 24.42 23.11 23.48 553,857 -1.07(-4.36%)
May 08, 2006 25.15 25.18 24.05 24.55 504,340 -0.70(-2.77%)
May 05, 2006 25.90 26.00 25.07 25.25 292,304 -0.55(-2.13%)
May 04, 2006 25.03 25.85 25.03 25.80 281,890 +0.53(+2.10%)
May 03, 2006 25.02 25.66 24.62 25.27 349,692 +0.14(+0.56%)
May 02, 2006 25.00 25.25 24.90 25.13 877,479 +0.08(+0.32%)
May 01, 2006 25.16 25.52 24.90 25.05 286,103 -0.11(-0.44%)
Apr 28, 2006 25.07 25.24 24.75 25.16 443,800 +0.14(+0.56%)
Apr 27, 2006 25.69 26.70 24.76 25.02 2,567,288 +0.15(+0.60%)
Apr 26, 2006 24.75 24.93 23.56 24.87 579,947 -0.12(-0.48%)
Apr 25, 2006 23.50 25.20 23.38 24.99 771,996 +1.49(+6.34%)
Apr 24, 2006 23.21 23.68 22.89 23.50 422,494 +0.20(+0.86%)
Apr 21, 2006 22.33 23.47 22.23 23.30 827,567 +1.05(+4.72%)
Apr 20, 2006 21.71 22.31 21.39 22.25 223,386 +0.44(+2.02%)
Apr 19, 2006 21.57 21.82 21.18 21.81 266,956 +0.19(+0.88%)
Apr 18, 2006 20.65 21.69 20.60 21.62 391,952 +0.97(+4.70%)
Apr 17, 2006 20.52 20.80 20.24 20.65 226,642 +0.27(+1.32%)
Apr 13, 2006 20.43 21.05 20.26 20.38 423,010 +0.07(+0.34%)
Apr 12, 2006 19.30 20.64 19.16 20.31 487,125 +1.01(+5.23%)
Apr 11, 2006 19.87 19.95 19.11 19.30 173,069 -0.56(-2.82%)
Apr 10, 2006 19.71 19.94 19.00 19.86 321,544 +0.15(+0.76%)
Apr 07, 2006 20.14 20.28 19.30 19.71 426,859 -0.51(-2.52%)
Apr 06, 2006 20.00 20.40 19.79 20.22 302,033 -0.38(-1.84%)
Apr 05, 2006 20.74 21.07 20.40 20.60 191,577 -0.01(-0.05%)
Apr 04, 2006 21.11 21.45 20.58 20.61 532,128 +0.05(+0.24%)
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.