Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 20.41 20.86 20.13 20.56 244,389 +0.29(+1.43%)
Mar 31, 2006 20.32 20.50 20.06 20.27 390,737 +0.02(+0.10%)
Mar 30, 2006 20.59 20.70 19.66 20.25 613,655 -0.36(-1.75%)
Mar 29, 2006 21.12 21.40 20.44 20.61 670,369 -0.45(-2.14%)
Mar 28, 2006 21.95 22.00 20.35 21.06 1,470,089 -0.14(-0.66%)
Mar 27, 2006 21.98 23.70 20.64 21.20 5,281,930 +1.39(+7.02%)
Mar 24, 2006 19.30 19.89 18.88 19.81 197,373 +0.56(+2.91%)
Mar 23, 2006 18.68 19.42 18.65 19.25 110,900 +0.59(+3.16%)
Mar 22, 2006 18.55 19.30 18.50 18.66 227,700 +0.17(+0.92%)
Mar 21, 2006 18.58 19.02 18.00 18.49 163,536 +0.05(+0.27%)
Mar 20, 2006 19.34 19.40 18.31 18.44 154,632 -0.84(-4.36%)
Mar 17, 2006 20.14 20.25 19.20 19.28 141,649 -0.77(-3.84%)
Mar 16, 2006 20.91 20.91 20.00 20.05 262,923 -0.75(-3.61%)
Mar 15, 2006 19.59 20.89 19.59 20.80 465,793 +1.27(+6.50%)
Mar 14, 2006 18.75 19.65 18.75 19.53 134,948 +0.85(+4.55%)
Mar 13, 2006 18.67 18.84 18.40 18.68 167,422 +0.12(+0.65%)
Mar 10, 2006 18.29 18.66 18.26 18.56 111,732 +0.21(+1.14%)
Mar 09, 2006 18.18 18.63 18.10 18.35 247,361 +0.23(+1.27%)
Mar 08, 2006 17.84 18.17 17.76 18.12 489,057 +0.26(+1.46%)
Mar 07, 2006 18.00 18.02 17.73 17.86 90,465 -0.22(-1.22%)
Mar 06, 2006 18.15 18.34 17.70 18.08 114,082 -0.12(-0.66%)
Mar 03, 2006 18.80 18.84 17.90 18.20 112,592 -0.72(-3.81%)
Mar 02, 2006 18.04 19.06 18.04 18.92 272,915 +0.72(+3.96%)
Mar 01, 2006 17.44 18.50 17.19 18.20 420,891 +0.75(+4.30%)
Feb 28, 2006 16.99 17.50 16.28 17.45 131,796 +0.46(+2.71%)
Feb 27, 2006 17.00 17.07 16.59 16.99 88,663 -0.01(-0.06%)
Feb 24, 2006 17.13 17.13 16.61 17.00 97,205 -0.04(-0.23%)
Feb 23, 2006 17.40 18.00 16.95 17.04 120,605 -0.27(-1.56%)
Feb 22, 2006 17.04 18.15 17.03 17.31 49,725 +0.34(+2.00%)
Feb 21, 2006 17.36 17.40 16.95 16.97 36,027 -0.30(-1.74%)
Feb 17, 2006 17.35 17.55 16.88 17.27 448,613 +0.02(+0.12%)
Feb 16, 2006 17.23 17.50 16.90 17.25 68,600 +0.00(+0.00%)
Feb 15, 2006 17.42 17.65 17.09 17.25 94,486 -0.24(-1.37%)
Feb 14, 2006 17.64 17.76 17.35 17.49 26,379 -0.15(-0.85%)
Feb 13, 2006 18.00 18.19 17.58 17.64 50,919 -0.33(-1.84%)
Feb 10, 2006 17.72 18.08 17.15 17.97 120,019 -0.03(-0.17%)
Feb 09, 2006 18.00 18.63 17.94 18.00 163,336 +0.00(+0.00%)
Feb 08, 2006 17.83 18.10 17.61 18.00 123,186 +0.14(+0.78%)
Feb 07, 2006 18.00 18.10 17.85 17.86 158,067 -0.14(-0.78%)
Feb 06, 2006 18.00 18.30 17.90 18.00 136,564 +0.12(+0.67%)
Feb 03, 2006 17.98 18.34 17.46 17.88 238,576 -0.12(-0.67%)
Feb 02, 2006 18.41 18.75 17.35 18.00 217,674 -0.41(-2.23%)
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.