Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.57 15.65 15.37 15.38 413,401 -0.10(-0.62%)
May 30, 2006 15.65 15.75 15.44 15.48 645,515 -0.21(-1.36%)
May 26, 2006 15.41 15.71 15.41 15.69 743,281 +0.21(+1.38%)
May 25, 2006 15.35 15.52 15.28 15.48 417,610 +0.10(+0.66%)
May 24, 2006 15.27 15.38 15.23 15.38 915,505 +0.02(+0.14%)
May 23, 2006 15.38 15.46 15.23 15.36 1,109,742 -0.23(-1.51%)
May 22, 2006 15.45 15.63 15.37 15.59 405,955 +0.03(+0.20%)
May 19, 2006 15.37 15.57 15.36 15.56 710,908 +0.00(+0.00%)
May 18, 2006 15.60 15.64 15.45 15.56 366,137 -0.18(-1.14%)
May 17, 2006 15.86 15.92 15.66 15.74 439,300 -0.25(-1.55%)
May 16, 2006 15.98 16.01 15.84 15.99 283,586 +0.32(+2.01%)
May 15, 2006 15.59 15.69 15.55 15.67 270,313 -0.17(-1.05%)
May 12, 2006 15.82 15.91 15.74 15.84 302,039 -0.01(-0.06%)
May 11, 2006 15.91 15.91 15.80 15.85 226,933 -0.19(-1.16%)
May 10, 2006 15.98 16.06 15.87 16.03 240,854 -0.09(-0.57%)
May 09, 2006 15.99 16.17 15.99 16.12 190,028 +0.09(+0.58%)
May 08, 2006 16.06 16.11 15.96 16.03 148,591 -0.11(-0.67%)
May 05, 2006 16.02 16.16 16.02 16.14 225,639 +0.14(+0.89%)
May 04, 2006 15.86 16.03 15.86 16.00 156,361 +0.28(+1.79%)
May 03, 2006 15.67 15.72 15.57 15.72 294,916 -0.25(-1.59%)
May 02, 2006 15.77 16.01 15.76 15.97 222,077 +0.15(+0.98%)
May 01, 2006 15.95 15.99 15.81 15.82 158,950 +0.03(+0.20%)
Apr 28, 2006 15.41 15.85 15.39 15.78 282,939 +0.05(+0.33%)
Apr 27, 2006 15.53 15.82 15.50 15.73 236,645 +0.06(+0.35%)
Apr 26, 2006 15.65 15.75 15.64 15.68 191,647 -0.05(-0.29%)
Apr 25, 2006 15.77 15.80 15.61 15.72 269,989 -0.21(-1.34%)
Apr 24, 2006 15.80 15.94 15.80 15.94 272,255 +0.21(+1.32%)
Apr 21, 2006 15.66 15.82 15.63 15.73 289,413 +0.21(+1.37%)
Apr 20, 2006 15.47 15.52 15.45 15.52 133,052 -0.00(-0.02%)
Apr 19, 2006 15.47 15.56 15.45 15.52 202,330 +0.23(+1.52%)
Apr 18, 2006 15.20 15.29 15.11 15.29 130,138 +0.16(+1.04%)
Apr 17, 2006 15.21 15.23 15.07 15.13 93,881 +0.16(+1.07%)
Apr 13, 2006 15.01 15.06 14.92 14.97 101,003 -0.04(-0.29%)
Apr 12, 2006 14.95 15.06 14.95 15.01 93,881 +0.20(+1.33%)
Apr 11, 2006 14.86 14.88 14.79 14.81 72,515 -0.06(-0.37%)
Apr 10, 2006 14.86 14.91 14.76 14.87 141,469 -0.12(-0.78%)
Apr 07, 2006 15.06 15.06 14.93 14.99 210,423 -0.22(-1.42%)
Apr 06, 2006 15.17 15.23 15.15 15.20 94,528 +0.17(+1.15%)
Apr 05, 2006 15.02 15.06 14.95 15.03 308,189 -0.21(-1.40%)
Apr 04, 2006 15.07 15.26 15.01 15.24 271,932 +0.32(+2.17%)
Apr 03, 2006 14.75 14.96 14.73 14.92 177,079 -0.09(-0.62%)
Mar 31, 2006 15.06 15.08 14.99 15.01 207,833 -0.23(-1.50%)
Mar 30, 2006 15.09 15.25 15.09 15.24 154,094 +0.19(+1.29%)
Mar 29, 2006 15.01 15.07 14.98 15.05 140,822 +0.02(+0.14%)
Mar 28, 2006 15.15 15.16 15.02 15.02 177,727 -0.25(-1.62%)
Mar 27, 2006 15.31 15.32 15.23 15.27 144,383 -0.10(-0.62%)
Mar 24, 2006 15.33 15.37 15.29 15.37 211,718 +0.01(+0.04%)
Mar 23, 2006 15.48 15.48 15.28 15.36 259,306 -0.15(-0.98%)
Mar 22, 2006 15.54 15.57 15.51 15.51 544,511 -0.04(-0.24%)
Mar 21, 2006 15.66 15.67 15.54 15.55 164,454 -0.35(-2.18%)
Mar 20, 2006 15.73 15.95 15.68 15.90 221,430 +0.03(+0.21%)
Mar 17, 2006 15.75 15.93 15.70 15.86 338,944 -0.03(-0.21%)
Mar 16, 2006 15.91 15.91 15.83 15.90 101,003 +0.33(+2.12%)
Mar 15, 2006 15.49 15.57 15.46 15.57 168,662 +0.08(+0.54%)
Mar 14, 2006 15.30 15.52 15.29 15.48 172,547 +0.02(+0.12%)
Mar 13, 2006 15.36 15.46 15.35 15.46 158,950 +0.06(+0.36%)
Mar 10, 2006 15.28 15.45 15.28 15.41 300,420 -0.07(-0.44%)
Mar 09, 2006 15.45 15.53 15.45 15.48 352,540 +0.10(+0.64%)
Mar 08, 2006 15.34 15.40 15.21 15.38 284,557 -0.23(-1.46%)
Mar 07, 2006 15.41 15.61 15.41 15.61 410,811 +0.01(+0.06%)
Mar 06, 2006 15.62 15.67 15.53 15.60 218,516 +0.21(+1.35%)
Mar 03, 2006 15.28 15.42 15.20 15.39 365,813 +0.11(+0.73%)
Mar 02, 2006 15.04 15.30 15.04 15.28 572,352 +0.04(+0.24%)
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.