Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 16.79 16.87 16.71 16.73 5,443,279 -0.14(-0.81%)
Apr 27, 2006 16.62 16.88 16.58 16.87 5,669,171 +0.25(+1.50%)
Apr 26, 2006 16.43 16.67 16.37 16.62 6,182,613 +0.34(+2.12%)
Apr 25, 2006 16.19 16.29 16.09 16.27 4,564,717 +0.10(+0.61%)
Apr 24, 2006 16.16 16.25 16.10 16.18 3,597,787 -0.04(-0.22%)
Apr 21, 2006 16.33 16.40 16.15 16.21 3,591,251 -0.02(-0.13%)
Apr 20, 2006 16.19 16.27 16.07 16.23 3,253,977 +0.05(+0.28%)
Apr 19, 2006 16.21 16.26 16.04 16.19 4,172,319 -0.04(-0.26%)
Apr 18, 2006 16.04 16.23 15.96 16.23 3,947,279 +0.28(+1.74%)
Apr 17, 2006 15.90 15.98 15.87 15.95 2,839,416 -0.03(-0.18%)
Apr 13, 2006 15.88 15.98 15.85 15.98 2,741,671 +0.10(+0.64%)
Apr 12, 2006 15.91 15.94 15.82 15.88 3,488,108 +0.02(+0.11%)
Apr 11, 2006 15.90 15.92 15.77 15.86 4,387,697 -0.02(-0.13%)
Apr 10, 2006 15.84 15.98 15.79 15.88 3,398,604 +0.04(+0.22%)
Apr 07, 2006 16.06 16.11 15.77 15.84 5,599,841 -0.26(-1.62%)
Apr 06, 2006 16.16 16.19 16.01 16.10 4,095,317 -0.13(-0.80%)
Apr 05, 2006 16.14 16.31 16.09 16.23 4,707,639 +0.14(+0.90%)
Apr 04, 2006 16.00 16.15 15.94 16.09 7,910,755 +0.41(+2.63%)
Apr 03, 2006 15.91 15.91 15.63 15.68 9,177,454 -0.20(-1.29%)
Mar 31, 2006 15.91 15.94 15.74 15.88 6,079,186 -0.03(-0.18%)
Mar 30, 2006 16.11 16.22 15.91 15.91 6,483,517 -0.27(-1.65%)
Mar 29, 2006 16.28 16.33 16.18 16.18 4,479,759 -0.11(-0.69%)
Mar 28, 2006 16.29 16.34 16.21 16.29 3,941,312 +0.00(+0.02%)
Mar 27, 2006 16.30 16.34 16.22 16.29 2,299,264 -0.06(-0.34%)
Mar 24, 2006 16.29 16.40 16.20 16.34 2,536,806 +0.07(+0.41%)
Mar 23, 2006 16.26 16.33 16.25 16.28 3,750,370 -0.14(-0.86%)
Mar 22, 2006 16.24 16.58 16.24 16.42 3,739,573 -0.16(-0.96%)
Mar 21, 2006 16.58 16.68 16.52 16.58 3,049,395 -0.01(-0.08%)
Mar 20, 2006 16.52 16.61 16.45 16.59 4,033,090 +0.11(+0.64%)
Mar 17, 2006 16.48 16.54 16.40 16.48 4,297,056 +0.08(+0.52%)
Mar 16, 2006 16.27 16.43 16.19 16.40 4,454,754 +0.12(+0.76%)
Mar 15, 2006 16.28 16.29 16.16 16.28 4,847,721 +0.02(+0.15%)
Mar 14, 2006 16.19 16.32 16.13 16.25 4,407,303 +0.04(+0.24%)
Mar 13, 2006 16.16 16.23 16.13 16.21 3,633,588 +0.06(+0.37%)
Mar 10, 2006 16.11 16.26 16.05 16.15 2,957,050 +0.01(+0.04%)
Mar 09, 2006 16.19 16.25 16.13 16.15 4,166,636 -0.11(-0.65%)
Mar 08, 2006 16.20 16.34 16.15 16.25 3,454,296 -0.04(-0.24%)
Mar 07, 2006 16.10 16.40 16.10 16.29 5,405,204 +0.11(+0.65%)
Mar 06, 2006 16.14 16.27 16.14 16.19 2,524,304 +0.01(+0.04%)
Mar 03, 2006 16.07 16.32 16.05 16.18 4,168,057 +0.06(+0.37%)
Mar 02, 2006 16.12 16.19 16.10 16.12 5,161,980 -0.01(-0.04%)
Mar 01, 2006 16.35 16.35 16.05 16.13 8,403,739 -0.15(-0.93%)
Feb 28, 2006 16.54 16.56 16.23 16.28 9,785,230 -0.27(-1.62%)
Feb 27, 2006 16.57 16.68 16.54 16.54 4,139,927 +0.00(+0.02%)
Feb 24, 2006 16.54 16.59 16.46 16.54 6,513,921 -0.17(-0.99%)
Feb 23, 2006 16.63 16.86 16.52 16.71 6,120,386 -0.01(-0.04%)
Feb 22, 2006 16.48 16.74 16.38 16.71 6,145,106 +0.32(+1.98%)
Feb 21, 2006 16.54 16.58 16.34 16.39 4,394,232 -0.15(-0.91%)
Feb 17, 2006 16.76 16.77 16.53 16.54 4,771,287 -0.24(-1.43%)
Feb 16, 2006 16.84 16.86 16.64 16.78 3,101,961 -0.12(-0.71%)
Feb 15, 2006 16.82 16.94 16.71 16.90 4,504,195 +0.17(+1.01%)
Feb 14, 2006 16.52 16.81 16.45 16.73 4,114,922 +0.27(+1.62%)
Feb 13, 2006 16.52 16.52 16.40 16.46 2,131,622 -0.06(-0.36%)
Feb 10, 2006 16.49 16.58 16.42 16.52 3,642,397 +0.09(+0.58%)
Feb 09, 2006 16.49 16.54 16.41 16.43 4,462,710 -0.04(-0.21%)
Feb 08, 2006 16.45 16.51 16.37 16.46 3,990,469 -0.03(-0.19%)
Feb 07, 2006 16.40 16.56 16.40 16.50 4,380,878 +0.02(+0.15%)
Feb 06, 2006 16.56 16.68 16.46 16.47 4,628,080 -0.13(-0.76%)
Feb 03, 2006 16.54 16.64 16.48 16.60 8,018,729 -0.04(-0.25%)
Feb 02, 2006 16.60 16.72 16.56 16.64 5,980,021 +0.04(+0.23%)
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.