Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.60 17.60 17.60 17.60 0 +0.10(+0.57%)
Apr 27, 2006 17.50 17.50 17.10 17.50 20,287 +0.05(+0.29%)
Apr 26, 2006 17.45 17.45 17.20 17.45 22,701 -0.45(-2.51%)
Apr 25, 2006 17.90 17.65 17.20 17.90 21,055 +0.00(+0.00%)
Apr 24, 2006 17.90 17.95 17.50 17.90 20,551 +0.00(+0.00%)
Apr 21, 2006 17.65 17.90 17.60 17.90 10,089 +0.25(+1.42%)
Apr 20, 2006 17.40 17.70 17.35 17.65 15,944 +0.25(+1.44%)
Apr 19, 2006 16.75 17.40 17.00 17.40 16,089 +0.65(+3.88%)
Apr 18, 2006 16.75 16.95 16.60 16.75 13,413 +0.05(+0.30%)
Apr 17, 2006 16.70 16.70 16.30 16.70 61,273 +0.60(+3.73%)
Apr 13, 2006 16.30 16.45 16.10 16.10 22,649 -0.20(-1.23%)
Apr 12, 2006 16.20 16.30 15.95 16.30 10,422 +0.10(+0.62%)
Apr 11, 2006 16.20 16.45 16.20 16.20 15,100 -0.25(-1.52%)
Apr 10, 2006 16.45 16.50 16.40 16.45 18,553 -0.25(-1.50%)
Apr 07, 2006 16.70 16.70 16.30 16.70 24,311 +0.05(+0.30%)
Apr 06, 2006 16.65 16.85 16.60 16.65 22,475 -0.45(-2.63%)
Apr 05, 2006 17.10 17.10 16.80 17.10 15,527 +0.40(+2.40%)
Apr 04, 2006 16.70 16.80 16.60 16.70 26,446 +0.15(+0.91%)
Apr 03, 2006 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Mar 31, 2006 16.55 16.55 16.30 16.55 23,592 -0.20(-1.19%)
Mar 30, 2006 16.75 16.75 16.15 16.75 15,059 +0.80(+5.02%)
Mar 29, 2006 15.95 15.95 15.60 15.95 18,346 +0.25(+1.59%)
Mar 28, 2006 15.50 15.70 15.45 15.70 38,530 +0.20(+1.29%)
Mar 27, 2006 15.50 15.60 15.30 15.50 34,383 -0.30(-1.90%)
Mar 24, 2006 15.60 15.80 15.50 15.80 40,622 +0.15(+0.96%)
Mar 21, 2006 15.65 15.70 15.45 15.65 15,421 -0.25(-1.57%)
Mar 20, 2006 15.90 15.90 15.65 15.90 9,841 +0.05(+0.32%)
Mar 17, 2006 15.85 15.85 15.70 15.85 22,696 +0.20(+1.28%)
Mar 16, 2006 15.65 15.65 15.45 15.65 12,208 +0.70(+4.68%)
Mar 15, 2006 14.95 15.25 14.95 14.95 31,927 +0.00(+0.00%)
Mar 14, 2006 14.95 15.20 14.85 14.95 11,755 +0.00(+0.00%)
Mar 13, 2006 14.95 14.95 14.65 14.95 13,776 -0.10(-0.66%)
Mar 10, 2006 15.05 15.05 14.80 15.05 21,025 +0.00(+0.00%)
Mar 09, 2006 15.05 15.05 14.80 15.05 11,799 +0.15(+1.01%)
Mar 08, 2006 14.90 14.95 14.70 14.90 10,478 -0.40(-2.61%)
Mar 07, 2006 15.30 15.30 15.05 15.30 20,274 -0.35(-2.24%)
Mar 06, 2006 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Mar 03, 2006 15.65 15.65 15.30 15.65 33,800 +0.45(+2.96%)
Mar 02, 2006 15.20 15.35 15.00 15.20 14,186 +0.50(+3.40%)
Mar 01, 2006 14.70 14.85 14.55 14.70 17,948 +0.10(+0.68%)
Feb 28, 2006 14.90 14.75 14.35 14.60 52,421 -0.30(-2.01%)
Feb 27, 2006 14.90 14.90 14.65 14.90 12,731 +0.05(+0.34%)
Feb 24, 2006 14.85 14.85 14.35 14.85 34,425 +0.40(+2.77%)
Feb 23, 2006 14.45 14.65 14.45 14.45 10,912 -0.15(-1.03%)
Feb 22, 2006 14.60 14.75 14.55 14.60 22,134 +0.00(+0.00%)
Feb 21, 2006 14.60 14.60 14.35 14.60 11,823 +0.00(+0.00%)
Feb 17, 2006 14.60 14.60 14.40 14.60 17,663 +0.00(+0.00%)
Feb 16, 2006 14.60 14.60 14.35 14.60 17,880 +0.10(+0.69%)
Feb 15, 2006 14.50 14.70 14.40 14.50 21,003 +0.00(+0.00%)
Feb 14, 2006 14.50 14.50 14.15 14.50 16,185 +0.35(+2.47%)
Feb 13, 2006 14.15 14.50 14.15 14.15 21,652 -0.45(-3.08%)
Feb 10, 2006 14.60 14.75 14.35 14.60 20,472 +0.35(+2.46%)
Feb 09, 2006 14.25 14.55 14.25 14.25 7,390 +0.20(+1.42%)
Feb 08, 2006 14.05 14.25 13.95 14.05 29,800 +0.15(+1.08%)
Feb 07, 2006 14.05 14.05 13.65 13.90 52,224 -0.15(-1.07%)
Feb 06, 2006 14.05 14.15 13.95 14.05 113,346 +0.15(+1.08%)
Feb 03, 2006 13.90 13.90 13.65 13.90 16,637 -0.25(-1.77%)
Feb 02, 2006 14.15 14.30 13.90 14.15 13,511 +0.30(+2.17%)
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.