Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.95 16.95 16.70 16.86 202,600 -0.09(-0.53%)
Mar 30, 2006 17.19 17.20 16.85 16.95 453,800 -0.27(-1.57%)
Mar 29, 2006 17.10 17.34 17.06 17.22 312,000 +0.12(+0.70%)
Mar 28, 2006 17.18 17.19 16.95 17.10 241,400 -0.15(-0.87%)
Mar 27, 2006 17.00 17.44 16.75 17.25 504,100 +0.25(+1.47%)
Mar 24, 2006 16.62 17.06 16.60 17.00 337,600 +0.32(+1.92%)
Mar 23, 2006 16.80 16.98 16.52 16.68 289,100 -0.06(-0.36%)
Mar 22, 2006 16.77 16.94 16.73 16.74 362,700 -0.13(-0.77%)
Mar 21, 2006 17.05 17.12 16.85 16.87 323,500 -0.19(-1.11%)
Mar 20, 2006 16.80 17.62 16.78 17.06 575,700 +0.11(+0.65%)
Mar 17, 2006 17.25 17.25 16.78 16.95 450,600 -0.15(-0.88%)
Mar 16, 2006 16.87 17.40 16.77 17.10 392,500 +0.25(+1.48%)
Mar 15, 2006 16.58 16.89 16.42 16.85 302,300 +0.22(+1.32%)
Mar 14, 2006 16.36 16.69 16.32 16.63 307,900 +0.23(+1.40%)
Mar 13, 2006 16.55 16.92 16.40 16.40 341,400 -0.20(-1.20%)
Mar 10, 2006 16.35 16.60 16.30 16.60 227,100 +0.22(+1.34%)
Mar 09, 2006 16.42 16.77 16.34 16.38 364,600 -0.03(-0.18%)
Mar 08, 2006 16.94 16.94 16.35 16.41 624,900 -0.55(-3.24%)
Mar 07, 2006 17.13 17.15 16.95 16.96 399,700 -0.19(-1.11%)
Mar 06, 2006 17.93 17.93 17.09 17.15 372,100 -0.58(-3.27%)
Mar 03, 2006 17.10 17.90 17.08 17.73 608,100 +0.48(+2.78%)
Mar 02, 2006 17.00 17.50 16.95 17.25 516,500 +0.24(+1.41%)
Mar 01, 2006 17.44 17.47 17.00 17.01 386,300 -0.29(-1.68%)
Feb 28, 2006 18.16 18.19 17.13 17.30 754,400 -0.86(-4.74%)
Feb 27, 2006 18.18 18.60 18.02 18.16 438,500 -0.02(-0.11%)
Feb 24, 2006 18.70 18.85 18.05 18.18 554,400 -0.47(-2.52%)
Feb 23, 2006 19.20 19.80 18.50 18.65 2,002,400 -0.23(-1.22%)
Feb 22, 2006 16.86 18.88 16.86 18.88 2,532,700 +2.39(+14.49%)
Feb 21, 2006 16.83 16.85 16.40 16.49 484,600 -0.36(-2.14%)
Feb 17, 2006 16.95 17.06 16.85 16.85 246,800 -0.10(-0.59%)
Feb 16, 2006 16.95 17.08 16.80 16.95 746,200 -0.04(-0.24%)
Feb 15, 2006 17.00 17.06 16.84 16.99 286,300 +0.01(+0.06%)
Feb 14, 2006 16.79 17.06 16.78 16.98 142,500 +0.16(+0.95%)
Feb 13, 2006 16.77 17.09 16.75 16.82 292,200 -0.15(-0.88%)
Feb 10, 2006 16.77 17.06 16.75 16.97 430,400 +0.10(+0.59%)
Feb 09, 2006 17.08 17.20 16.83 16.87 398,800 -0.25(-1.46%)
Feb 08, 2006 17.23 17.25 16.85 17.12 449,900 -0.13(-0.75%)
Feb 07, 2006 17.45 17.50 16.88 17.25 335,500 -0.35(-1.99%)
Feb 06, 2006 17.61 17.71 17.30 17.60 258,400 -0.11(-0.62%)
Feb 03, 2006 17.65 17.90 17.60 17.71 248,100 -0.04(-0.23%)
Feb 02, 2006 18.11 18.13 17.75 17.75 619,200 -0.51(-2.79%)
Feb 01, 2006 18.06 18.42 17.90 18.26 401,600 +0.05(+0.27%)
Jan 31, 2006 18.23 18.36 18.05 18.21 836,500 -0.07(-0.38%)
Jan 30, 2006 18.50 18.50 18.05 18.28 871,000 -0.23(-1.24%)
Jan 27, 2006 19.00 19.00 18.40 18.51 191,800 -0.12(-0.64%)
Jan 26, 2006 18.35 18.79 18.32 18.63 912,200 +0.23(+1.25%)
Jan 25, 2006 19.06 19.06 18.20 18.40 553,700 -0.65(-3.41%)
Jan 24, 2006 18.67 19.25 18.65 19.05 425,900 +0.50(+2.70%)
Jan 23, 2006 18.50 18.99 18.41 18.55 312,800 +0.09(+0.49%)
Jan 20, 2006 19.10 19.15 18.40 18.46 337,700 -0.64(-3.35%)
Jan 19, 2006 19.24 19.35 18.99 19.10 728,200 -0.04(-0.21%)
Jan 18, 2006 18.45 19.25 18.26 19.14 1,065,200 +1.08(+5.98%)
Jan 17, 2006 17.99 18.09 17.89 18.06 370,000 +0.06(+0.33%)
Jan 13, 2006 18.17 18.19 17.99 18.00 313,800 -0.27(-1.48%)
Jan 12, 2006 17.95 18.35 17.95 18.27 355,300 +0.27(+1.50%)
Jan 11, 2006 18.00 18.10 17.85 18.00 276,600 -0.03(-0.17%)
Jan 10, 2006 18.05 18.15 17.95 18.03 439,900 -0.21(-1.15%)
Jan 09, 2006 18.28 18.63 18.24 18.24 299,000 -0.14(-0.76%)
Jan 06, 2006 17.78 18.48 17.76 18.38 752,100 +0.60(+3.37%)
Jan 05, 2006 17.75 17.88 17.56 17.78 731,600 -0.09(-0.50%)
Jan 04, 2006 17.56 17.95 17.55 17.87 349,900 +0.28(+1.59%)
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.