Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.18 14.45 14.10 14.20 684,100 +0.04(+0.28%)
May 30, 2006 14.78 14.78 14.03 14.16 831,500 -0.62(-4.19%)
May 26, 2006 14.32 14.88 14.11 14.78 1,387,500 +0.74(+5.27%)
May 25, 2006 13.72 14.14 13.72 14.04 482,800 +0.42(+3.08%)
May 24, 2006 14.35 14.35 13.35 13.62 1,545,600 -0.83(-5.74%)
May 23, 2006 14.45 14.80 14.29 14.45 866,300 +0.32(+2.26%)
May 22, 2006 14.96 14.96 13.91 14.13 1,494,300 -0.88(-5.86%)
May 19, 2006 14.94 15.15 14.70 15.01 988,700 +0.07(+0.47%)
May 18, 2006 15.20 15.44 14.89 14.94 738,500 -0.30(-1.97%)
May 17, 2006 15.88 15.88 14.97 15.24 1,652,300 -0.67(-4.21%)
May 16, 2006 16.25 16.34 15.57 15.91 1,339,200 -0.31(-1.91%)
May 15, 2006 16.87 17.02 15.74 16.22 1,668,600 -0.94(-5.48%)
May 12, 2006 17.55 17.59 16.94 17.16 1,751,500 -0.33(-1.89%)
May 11, 2006 17.23 18.20 17.23 17.49 1,901,500 +0.23(+1.33%)
May 10, 2006 16.80 17.72 16.75 17.26 1,831,100 +0.23(+1.35%)
May 09, 2006 16.85 17.15 16.68 17.03 692,100 +0.18(+1.07%)
May 08, 2006 16.75 17.45 16.69 16.85 848,200 +0.13(+0.78%)
May 05, 2006 16.81 16.97 16.56 16.72 379,600 -0.06(-0.36%)
May 04, 2006 16.56 17.14 16.56 16.78 954,200 +0.18(+1.08%)
May 03, 2006 16.66 16.97 16.30 16.60 801,900 -0.02(-0.12%)
May 02, 2006 16.01 16.74 15.70 16.62 1,044,300 +0.55(+3.42%)
May 01, 2006 15.65 16.19 15.65 16.07 557,000 +0.38(+2.42%)
Apr 28, 2006 15.63 16.10 15.50 15.69 390,700 -0.03(-0.19%)
Apr 27, 2006 15.55 16.19 15.30 15.72 539,900 +0.21(+1.35%)
Apr 26, 2006 15.78 15.90 15.12 15.51 828,300 -0.44(-2.76%)
Apr 25, 2006 16.18 16.25 15.75 15.95 632,200 -0.23(-1.42%)
Apr 24, 2006 15.95 16.36 15.43 16.18 1,087,700 -0.06(-0.37%)
Apr 21, 2006 16.05 16.49 15.90 16.24 1,529,500 -0.36(-2.17%)
Apr 20, 2006 16.05 16.85 16.05 16.60 3,181,600 +0.43(+2.66%)
Apr 19, 2006 14.00 16.23 13.96 16.17 3,214,600 +1.96(+13.79%)
Apr 18, 2006 13.84 14.29 13.70 14.21 924,000 +0.46(+3.35%)
Apr 17, 2006 13.64 14.10 13.57 13.75 1,505,000 +0.10(+0.73%)
Apr 13, 2006 13.86 13.85 13.50 13.65 1,100,100 -0.21(-1.52%)
Apr 12, 2006 13.60 13.90 13.51 13.86 390,300 +0.32(+2.36%)
Apr 11, 2006 14.17 14.18 13.52 13.54 667,700 -0.55(-3.90%)
Apr 10, 2006 13.87 14.20 13.81 14.09 615,000 +0.21(+1.51%)
Apr 07, 2006 14.14 14.29 13.78 13.88 1,225,100 -0.38(-2.66%)
Apr 06, 2006 14.11 14.30 13.90 14.26 911,300 +0.18(+1.28%)
Apr 05, 2006 14.00 14.13 13.85 14.08 1,560,900 +0.10(+0.72%)
Apr 04, 2006 13.98 14.15 13.68 13.98 961,100 -0.01(-0.07%)
Apr 03, 2006 13.28 14.14 13.28 13.99 1,823,600 +0.69(+5.19%)
Mar 31, 2006 13.42 13.48 12.95 13.30 1,289,700 -0.39(-2.85%)
Mar 30, 2006 13.90 13.96 13.39 13.69 497,900 -0.16(-1.16%)
Mar 29, 2006 13.49 13.94 13.38 13.85 1,468,500 +0.35(+2.59%)
Mar 28, 2006 13.21 13.60 13.15 13.50 1,033,600 +0.30(+2.27%)
Mar 27, 2006 12.90 13.24 12.87 13.20 747,000 +0.25(+1.93%)
Mar 24, 2006 12.90 13.20 12.77 12.95 595,200 -0.04(-0.31%)
Mar 23, 2006 13.00 13.25 12.90 12.99 552,700 -0.02(-0.15%)
Mar 22, 2006 12.83 13.17 12.75 13.01 910,600 +0.18(+1.40%)
Mar 21, 2006 12.76 13.07 12.52 12.83 978,800 +0.06(+0.47%)
Mar 20, 2006 12.71 13.29 12.64 12.77 1,564,700 +0.01(+0.08%)
Mar 17, 2006 12.42 12.97 12.36 12.76 2,567,500 +0.40(+3.24%)
Mar 16, 2006 12.01 12.50 12.01 12.36 2,280,000 +0.36(+3.00%)
Mar 15, 2006 10.89 12.02 10.89 12.00 2,145,700 +1.11(+10.19%)
Mar 14, 2006 10.53 11.04 10.38 10.89 1,383,300 +0.38(+3.62%)
Mar 13, 2006 10.48 10.74 10.47 10.51 636,300 +0.03(+0.29%)
Mar 10, 2006 10.23 10.49 10.00 10.48 489,700 +0.26(+2.54%)
Mar 09, 2006 10.35 10.50 10.18 10.22 829,000 -0.26(-2.48%)
Mar 08, 2006 10.61 10.61 10.32 10.48 849,500 -0.12(-1.13%)
Mar 07, 2006 10.30 10.70 10.30 10.60 1,114,700 +0.29(+2.81%)
Mar 06, 2006 10.41 10.54 10.30 10.31 628,500 -0.18(-1.72%)
Mar 03, 2006 10.40 10.57 10.25 10.49 649,800 +0.09(+0.87%)
Mar 02, 2006 10.49 10.76 10.20 10.40 1,300,500 +0.18(+1.76%)
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.