Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.55 15.77 15.51 15.73 1,363,600 +0.18(+1.14%)
May 30, 2006 15.77 15.79 15.54 15.55 1,542,400 -0.21(-1.36%)
May 26, 2006 15.62 15.81 15.60 15.77 1,547,200 +0.13(+0.86%)
May 25, 2006 15.74 15.80 15.46 15.63 1,872,000 -0.09(-0.54%)
May 24, 2006 15.71 15.79 15.66 15.72 2,993,200 -0.01(-0.10%)
May 23, 2006 15.59 15.80 15.59 15.73 2,869,600 +0.17(+1.12%)
May 22, 2006 15.59 15.63 15.43 15.56 2,577,600 -0.03(-0.19%)
May 19, 2006 15.57 15.62 15.50 15.59 3,296,400 +0.15(+0.96%)
May 18, 2006 15.40 15.57 15.35 15.44 2,428,400 +0.07(+0.44%)
May 17, 2006 15.45 15.47 15.29 15.38 2,244,000 -0.08(-0.53%)
May 16, 2006 15.75 15.75 15.40 15.46 1,947,600 +0.12(+0.80%)
May 15, 2006 15.29 15.35 15.14 15.34 2,292,800 +0.22(+1.42%)
May 12, 2006 15.46 15.46 15.10 15.12 1,959,600 -0.32(-2.07%)
May 11, 2006 15.59 15.62 15.38 15.44 1,235,200 -0.17(-1.10%)
May 10, 2006 15.67 15.72 15.50 15.61 1,804,400 -0.01(-0.05%)
May 09, 2006 15.78 15.78 15.62 15.62 1,152,800 -0.14(-0.87%)
May 08, 2006 15.70 15.79 15.64 15.76 2,666,400 +0.16(+1.01%)
May 05, 2006 15.56 15.62 15.42 15.60 2,265,200 +0.09(+0.60%)
May 04, 2006 15.40 15.56 15.40 15.51 2,313,600 +0.08(+0.49%)
May 03, 2006 15.47 15.50 15.40 15.43 1,835,200 +0.03(+0.21%)
May 02, 2006 15.44 15.44 15.25 15.40 2,722,000 +0.03(+0.16%)
May 01, 2006 15.30 15.41 15.24 15.38 2,474,000 +0.08(+0.51%)
Apr 28, 2006 15.00 15.39 15.00 15.30 3,696,400 -0.28(-1.78%)
Apr 27, 2006 15.70 15.71 15.50 15.57 1,875,600 -0.17(-1.10%)
Apr 26, 2006 15.57 15.84 15.57 15.75 3,344,800 +0.23(+1.48%)
Apr 25, 2006 15.70 15.72 15.35 15.52 3,270,400 -0.23(-1.48%)
Apr 24, 2006 15.54 15.79 15.48 15.75 2,591,200 +0.21(+1.35%)
Apr 21, 2006 15.58 15.59 15.46 15.54 1,493,600 +0.02(+0.14%)
Apr 20, 2006 15.51 15.58 15.37 15.52 1,760,400 +0.01(+0.05%)
Apr 19, 2006 15.48 15.59 15.38 15.51 1,790,800 +0.06(+0.40%)
Apr 18, 2006 15.25 15.55 15.19 15.45 5,108,400 +0.20(+1.30%)
Apr 17, 2006 14.26 15.37 14.26 15.25 8,348,800 +1.23(+8.81%)
Apr 13, 2006 14.06 14.18 14.00 14.02 1,242,400 -0.15(-1.06%)
Apr 12, 2006 14.23 14.23 14.12 14.16 666,400 -0.01(-0.09%)
Apr 11, 2006 14.29 14.32 14.14 14.18 1,056,400 -0.10(-0.68%)
Apr 10, 2006 14.34 14.36 14.23 14.28 1,992,400 -0.04(-0.26%)
Apr 07, 2006 14.43 14.49 14.28 14.31 1,658,400 -0.06(-0.40%)
Apr 06, 2006 14.22 14.40 14.18 14.37 1,453,600 +0.11(+0.79%)
Apr 05, 2006 14.29 14.34 14.19 14.26 894,000 +0.01(+0.05%)
Apr 04, 2006 14.12 14.30 14.10 14.25 1,594,800 +0.05(+0.39%)
Apr 03, 2006 14.23 14.30 14.16 14.20 1,722,800 -0.03(-0.21%)
Mar 31, 2006 14.21 14.29 14.17 14.22 1,797,600 +0.05(+0.35%)
Mar 30, 2006 14.10 14.20 14.04 14.18 1,562,400 +0.16(+1.12%)
Mar 29, 2006 14.12 14.12 14.00 14.02 890,800 -0.05(-0.36%)
Mar 28, 2006 14.02 14.23 13.96 14.07 1,547,600 +0.11(+0.81%)
Mar 27, 2006 14.01 14.05 13.89 13.96 1,879,600 -0.05(-0.39%)
Mar 24, 2006 14.04 14.05 13.91 14.01 2,120,400 -0.03(-0.21%)
Mar 23, 2006 14.09 14.15 14.04 14.04 1,402,800 -0.12(-0.81%)
Mar 22, 2006 13.85 14.18 13.85 14.15 1,162,000 +0.07(+0.48%)
Mar 21, 2006 14.00 14.10 13.97 14.09 3,239,600 +0.09(+0.64%)
Mar 20, 2006 13.99 14.05 13.89 14.00 1,864,000 +0.03(+0.21%)
Mar 17, 2006 13.92 13.97 13.82 13.97 2,262,800 +0.14(+1.03%)
Mar 16, 2006 13.90 13.96 13.80 13.82 2,193,600 -0.03(-0.23%)
Mar 15, 2006 13.58 13.86 13.56 13.86 2,230,400 +0.28(+2.06%)
Mar 14, 2006 13.49 13.68 13.48 13.58 2,348,400 -0.10(-0.71%)
Mar 13, 2006 13.64 13.72 13.61 13.68 1,736,800 +0.03(+0.22%)
Mar 10, 2006 13.41 13.68 13.38 13.64 3,436,400 +0.23(+1.71%)
Mar 09, 2006 13.45 13.46 13.32 13.41 2,044,800 -0.03(-0.24%)
Mar 08, 2006 13.43 13.51 13.40 13.45 1,332,000 -0.08(-0.61%)
Mar 07, 2006 13.50 13.59 13.31 13.53 2,348,000 +0.02(+0.13%)
Mar 06, 2006 13.60 13.63 13.50 13.51 1,466,800 -0.13(-0.93%)
Mar 03, 2006 13.54 13.68 13.47 13.64 2,732,800 +0.00(+0.00%)
Mar 02, 2006 13.69 13.70 13.57 13.64 1,775,200 -0.12(-0.84%)
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.