Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.63 19.73 19.29 19.50 1,530,699 -0.06(-0.29%)
May 30, 2006 19.86 19.89 19.56 19.56 1,063,627 -0.43(-2.14%)
May 26, 2006 19.89 20.04 19.87 19.99 292,356 +0.12(+0.62%)
May 25, 2006 19.68 19.99 19.65 19.86 661,782 +0.28(+1.42%)
May 24, 2006 19.55 19.74 19.28 19.59 1,010,824 -0.01(-0.05%)
May 23, 2006 19.79 19.94 19.55 19.60 729,727 -0.07(-0.34%)
May 22, 2006 19.55 19.70 19.47 19.66 912,401 +0.06(+0.32%)
May 19, 2006 19.47 19.96 19.22 19.60 1,028,296 +0.20(+1.01%)
May 18, 2006 19.64 19.85 19.39 19.40 430,187 -0.17(-0.87%)
May 17, 2006 19.77 19.92 19.56 19.57 508,227 -0.38(-1.91%)
May 16, 2006 19.94 20.10 19.90 19.96 436,011 -0.03(-0.13%)
May 15, 2006 19.74 20.08 19.54 19.98 1,370,738 +0.19(+0.94%)
May 12, 2006 20.17 20.17 19.65 19.80 532,881 -0.42(-2.06%)
May 11, 2006 20.79 20.88 20.06 20.21 573,066 -0.57(-2.73%)
May 10, 2006 20.81 21.00 20.76 20.78 380,685 -0.08(-0.37%)
May 09, 2006 20.73 21.20 20.70 20.86 727,591 +0.10(+0.47%)
May 08, 2006 20.52 20.82 20.49 20.76 442,417 +0.18(+0.88%)
May 05, 2006 20.34 20.61 20.34 20.58 413,104 +0.35(+1.73%)
May 04, 2006 19.64 20.33 19.63 20.23 674,206 +0.59(+3.02%)
May 03, 2006 19.90 20.09 19.58 19.64 1,579,231 -0.25(-1.24%)
May 02, 2006 19.94 20.04 19.71 19.88 495,220 -0.04(-0.21%)
May 01, 2006 19.85 20.50 19.85 19.93 545,693 -0.38(-1.85%)
Apr 28, 2006 20.26 20.49 20.23 20.30 546,470 -0.06(-0.28%)
Apr 27, 2006 20.09 20.47 19.95 20.36 789,712 +0.19(+0.92%)
Apr 26, 2006 20.28 20.33 20.12 20.17 547,829 -0.09(-0.46%)
Apr 25, 2006 20.40 20.42 20.16 20.27 480,661 -0.14(-0.71%)
Apr 24, 2006 20.57 20.57 20.30 20.41 256,831 -0.22(-1.07%)
Apr 21, 2006 20.68 20.76 20.49 20.63 327,882 +0.02(+0.10%)
Apr 20, 2006 20.55 20.64 20.22 20.61 320,699 +0.02(+0.10%)
Apr 19, 2006 20.35 20.69 20.28 20.59 644,116 +0.16(+0.81%)
Apr 18, 2006 19.97 20.55 19.93 20.42 575,395 +0.49(+2.48%)
Apr 17, 2006 19.83 19.95 19.81 19.93 463,189 +0.08(+0.39%)
Apr 13, 2006 20.16 20.14 19.84 19.85 476,001 -0.30(-1.51%)
Apr 12, 2006 20.08 20.32 20.07 20.16 797,283 +0.06(+0.31%)
Apr 11, 2006 20.17 20.30 20.09 20.09 460,277 -0.10(-0.48%)
Apr 10, 2006 20.40 20.45 20.19 20.19 542,782 -0.28(-1.36%)
Apr 07, 2006 20.75 20.81 20.43 20.47 450,182 -0.28(-1.37%)
Apr 06, 2006 20.66 20.79 20.63 20.75 454,453 +0.02(+0.07%)
Apr 05, 2006 20.80 20.85 20.67 20.74 366,513 +0.02(+0.07%)
Apr 04, 2006 20.80 20.88 20.61 20.72 633,245 -0.17(-0.81%)
Apr 03, 2006 21.02 21.24 20.89 20.89 1,044,020 -0.10(-0.47%)
Mar 31, 2006 21.02 21.08 20.68 20.99 1,165,739 -0.09(-0.44%)
Mar 30, 2006 21.33 21.33 20.98 21.08 625,286 -0.24(-1.14%)
Mar 29, 2006 21.12 21.49 21.12 21.33 712,061 +0.23(+1.10%)
Mar 28, 2006 20.75 21.09 20.69 21.09 561,224 +0.36(+1.71%)
Mar 27, 2006 21.03 21.06 20.70 20.74 360,689 -0.27(-1.28%)
Mar 24, 2006 20.98 21.10 20.89 21.01 564,912 +0.04(+0.17%)
Mar 23, 2006 20.89 21.00 20.79 20.97 398,933 +0.08(+0.39%)
Mar 22, 2006 20.74 21.01 20.71 20.89 476,196 +0.08(+0.40%)
Mar 21, 2006 21.03 21.09 20.56 20.81 670,324 -0.22(-1.03%)
Mar 20, 2006 21.51 21.51 21.01 21.02 550,353 -0.49(-2.28%)
Mar 17, 2006 21.47 21.58 21.38 21.51 913,760 +0.01(+0.05%)
Mar 16, 2006 21.41 21.61 21.33 21.50 665,665 +0.18(+0.82%)
Mar 15, 2006 20.99 21.39 20.99 21.33 700,996 +0.39(+1.84%)
Mar 14, 2006 20.95 20.98 20.74 20.94 345,936 +0.01(+0.02%)
Mar 13, 2006 20.86 21.02 20.82 20.93 618,492 +0.06(+0.27%)
Mar 10, 2006 20.62 20.88 20.52 20.88 1,034,702 +0.27(+1.32%)
Mar 09, 2006 20.35 20.69 20.22 20.61 925,990 +0.23(+1.11%)
Mar 08, 2006 20.28 20.38 20.07 20.38 657,123 +0.01(+0.03%)
Mar 07, 2006 20.58 20.61 20.37 20.37 593,449 -0.22(-1.08%)
Mar 06, 2006 20.27 20.74 20.25 20.59 853,969 +0.09(+0.43%)
Mar 03, 2006 20.55 20.61 20.46 20.51 1,184,569 -0.12(-0.57%)
Mar 02, 2006 20.60 20.71 20.55 20.63 1,870,617 -0.01(-0.05%)
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.