Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 13.71 13.80 13.65 13.76 1,425,200 +0.06(+0.40%)
Feb 28, 2006 13.82 13.87 13.64 13.70 2,521,600 -0.12(-0.89%)
Feb 27, 2006 14.10 14.13 13.77 13.82 2,611,600 -0.23(-1.67%)
Feb 24, 2006 14.00 14.14 13.93 14.06 1,714,400 +0.02(+0.14%)
Feb 23, 2006 13.91 14.18 13.90 14.04 2,792,400 +0.06(+0.45%)
Feb 22, 2006 13.78 14.07 13.77 13.97 2,200,800 +0.20(+1.43%)
Feb 21, 2006 13.82 13.83 13.66 13.78 2,325,200 -0.04(-0.31%)
Feb 17, 2006 13.97 13.97 13.79 13.82 2,689,600 -0.18(-1.27%)
Feb 16, 2006 13.99 14.05 13.97 14.00 2,222,400 -0.03(-0.20%)
Feb 15, 2006 14.15 14.17 13.90 14.03 3,800,400 -0.09(-0.66%)
Feb 14, 2006 14.17 14.23 13.97 14.12 3,495,600 -0.10(-0.72%)
Feb 13, 2006 14.29 14.27 13.94 14.22 2,369,200 -0.06(-0.40%)
Feb 10, 2006 14.25 14.29 14.09 14.28 2,608,800 -0.05(-0.35%)
Feb 09, 2006 14.58 14.64 14.24 14.33 3,835,600 -0.33(-2.25%)
Feb 08, 2006 13.88 14.67 13.86 14.66 4,656,800 +0.88(+6.41%)
Feb 07, 2006 13.74 13.97 13.69 13.78 1,980,000 -0.02(-0.13%)
Feb 06, 2006 13.87 13.89 13.73 13.79 1,526,400 -0.07(-0.52%)
Feb 03, 2006 13.74 13.93 13.72 13.87 1,967,600 +0.08(+0.56%)
Feb 02, 2006 13.86 13.89 13.76 13.79 1,773,200 -0.16(-1.13%)
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.