Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.70 17.10 16.69 16.99 241,900 +0.30(+1.80%)
May 30, 2006 17.00 17.24 16.60 16.69 276,100 -0.32(-1.88%)
May 26, 2006 17.01 17.30 16.87 17.01 177,800 +0.03(+0.18%)
May 25, 2006 17.21 17.35 16.65 16.98 363,300 -0.09(-0.53%)
May 24, 2006 17.00 17.30 16.80 17.07 205,300 +0.07(+0.41%)
May 23, 2006 16.80 17.69 16.80 17.00 328,900 +0.32(+1.92%)
May 22, 2006 16.94 16.94 16.28 16.68 650,100 -0.24(-1.42%)
May 19, 2006 16.82 17.25 16.82 16.92 329,500 +0.10(+0.59%)
May 18, 2006 17.09 17.25 16.81 16.82 216,900 -0.19(-1.12%)
May 17, 2006 17.80 17.80 17.00 17.01 249,100 -0.30(-1.73%)
May 16, 2006 17.16 17.35 17.03 17.31 241,700 +0.10(+0.58%)
May 15, 2006 17.36 17.73 17.01 17.21 527,000 -0.52(-2.93%)
May 12, 2006 18.22 18.22 17.72 17.73 243,000 -0.59(-3.22%)
May 11, 2006 18.40 18.41 17.78 18.32 333,600 -0.11(-0.60%)
May 10, 2006 18.71 18.84 18.35 18.43 228,900 -0.42(-2.23%)
May 09, 2006 18.70 18.99 18.48 18.85 519,100 +0.10(+0.53%)
May 08, 2006 19.10 19.22 18.54 18.75 433,600 -0.43(-2.24%)
May 05, 2006 19.38 19.52 19.00 19.18 302,700 -0.13(-0.67%)
May 04, 2006 18.97 19.33 18.92 19.31 450,900 +0.28(+1.47%)
May 03, 2006 19.01 19.09 18.87 19.03 252,500 -0.19(-0.99%)
May 02, 2006 19.30 19.46 19.01 19.22 347,300 -0.23(-1.18%)
May 01, 2006 19.88 19.99 19.31 19.45 447,200 -0.43(-2.16%)
Apr 28, 2006 19.71 20.24 19.70 19.88 346,900 +0.01(+0.05%)
Apr 27, 2006 20.85 21.01 19.70 19.87 501,700 -1.14(-5.43%)
Apr 26, 2006 21.24 21.47 20.81 21.01 533,200 -0.08(-0.38%)
Apr 25, 2006 19.64 21.20 19.42 21.09 1,211,600 +1.35(+6.84%)
Apr 24, 2006 19.80 20.08 19.50 19.74 381,900 -0.21(-1.05%)
Apr 21, 2006 20.22 20.27 19.01 19.95 578,500 -0.02(-0.10%)
Apr 20, 2006 20.09 20.14 19.83 19.97 501,900 +0.08(+0.40%)
Apr 19, 2006 19.48 20.18 19.36 19.89 453,400 +0.14(+0.71%)
Apr 18, 2006 19.48 19.78 18.60 19.75 696,700 +0.17(+0.87%)
Apr 17, 2006 19.76 19.80 19.30 19.58 299,600 -0.22(-1.11%)
Apr 13, 2006 19.28 19.87 19.00 19.80 503,200 +0.52(+2.70%)
Apr 12, 2006 19.10 19.55 18.90 19.28 524,300 -0.02(-0.10%)
Apr 11, 2006 20.45 20.48 19.13 19.30 675,200 -0.99(-4.88%)
Apr 10, 2006 19.66 20.64 19.64 20.29 1,117,700 +0.68(+3.47%)
Apr 07, 2006 19.94 20.15 19.47 19.61 1,258,000 +0.16(+0.82%)
Apr 06, 2006 17.95 19.90 17.95 19.45 2,461,600 +2.35(+13.74%)
Apr 05, 2006 16.95 17.14 16.90 17.10 268,900 +0.10(+0.59%)
Apr 04, 2006 16.86 17.10 16.81 17.00 233,200 +0.13(+0.77%)
Apr 03, 2006 16.84 17.05 16.75 16.87 268,600 +0.01(+0.06%)
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%)
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.