Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.97 16.21 15.88 16.19 23,805,000 +0.23(+1.44%)
May 30, 2006 16.15 16.24 15.96 15.96 15,769,000 -0.31(-1.91%)
May 26, 2006 16.11 16.31 16.05 16.27 16,051,200 +0.13(+0.84%)
May 25, 2006 16.19 16.27 16.01 16.14 18,684,400 -0.05(-0.31%)
May 24, 2006 16.10 16.36 16.01 16.18 24,663,400 +0.13(+0.81%)
May 23, 2006 16.29 16.52 16.05 16.05 29,566,000 -0.04(-0.22%)
May 22, 2006 15.93 16.26 15.87 16.09 26,313,800 +0.08(+0.50%)
May 19, 2006 16.30 16.43 15.64 16.01 39,852,600 -0.23(-1.42%)
May 18, 2006 16.17 16.52 16.17 16.24 44,433,000 +0.16(+1.00%)
May 17, 2006 16.05 16.36 15.93 16.08 68,021,600 +0.52(+3.38%)
May 16, 2006 15.81 15.94 15.25 15.55 38,323,000 -0.26(-1.64%)
May 15, 2006 16.06 16.40 15.81 15.81 24,188,600 -0.25(-1.56%)
May 12, 2006 16.30 16.34 16.00 16.07 17,675,600 -0.20(-1.23%)
May 11, 2006 16.44 16.48 16.07 16.26 18,063,400 -0.28(-1.66%)
May 10, 2006 16.47 16.67 16.44 16.54 11,524,400 -0.02(-0.12%)
May 09, 2006 16.54 16.70 16.44 16.56 19,122,600 -0.34(-1.98%)
May 08, 2006 16.80 16.98 16.67 16.89 15,391,600 -0.04(-0.24%)
May 05, 2006 16.74 16.95 16.61 16.93 24,446,200 +0.29(+1.74%)
May 04, 2006 16.45 16.70 16.43 16.64 15,559,800 +0.22(+1.37%)
May 03, 2006 16.19 16.50 16.19 16.42 13,280,400 +0.26(+1.61%)
May 02, 2006 16.38 16.39 16.11 16.16 13,183,200 -0.16(-0.98%)
May 01, 2006 16.33 16.50 16.29 16.32 16,157,600 +0.08(+0.52%)
Apr 28, 2006 16.52 16.60 16.12 16.24 15,326,000 -0.39(-2.38%)
Apr 27, 2006 16.35 16.70 16.25 16.63 22,736,000 +0.23(+1.40%)
Apr 26, 2006 16.50 16.50 16.13 16.40 17,971,800 -0.10(-0.64%)
Apr 25, 2006 16.50 16.52 16.17 16.50 16,111,000 +0.05(+0.33%)
Apr 24, 2006 16.42 16.65 16.31 16.45 13,200,200 -0.03(-0.18%)
Apr 21, 2006 16.89 16.99 16.30 16.48 20,722,400 -0.43(-2.51%)
Apr 20, 2006 16.40 16.96 16.31 16.91 22,148,000 +0.41(+2.49%)
Apr 19, 2006 16.75 16.82 16.47 16.50 13,012,000 -0.24(-1.46%)
Apr 18, 2006 16.00 16.83 16.00 16.74 23,188,400 +0.73(+4.53%)
Apr 17, 2006 16.32 16.48 15.97 16.01 14,428,400 -0.30(-1.81%)
Apr 13, 2006 16.17 16.46 16.13 16.31 14,002,400 +0.14(+0.90%)
Apr 12, 2006 16.34 16.41 16.16 16.17 13,306,600 -0.10(-0.65%)
Apr 11, 2006 16.57 16.64 16.25 16.27 22,985,600 -0.28(-1.69%)
Apr 10, 2006 16.64 16.81 16.50 16.55 11,466,600 -0.14(-0.81%)
Apr 07, 2006 17.05 17.08 16.67 16.68 14,613,800 -0.36(-2.14%)
Apr 06, 2006 17.08 17.23 17.01 17.05 13,492,400 -0.13(-0.76%)
Apr 05, 2006 16.80 17.21 16.79 17.18 30,146,000 +0.34(+1.99%)
Apr 04, 2006 16.69 16.88 16.58 16.84 19,605,200 +0.08(+0.48%)
Apr 03, 2006 16.50 16.84 16.45 16.76 19,957,200 +0.31(+1.91%)
Mar 31, 2006 16.29 16.61 16.28 16.45 23,608,600 +0.17(+1.01%)
Mar 30, 2006 16.30 16.62 16.21 16.29 19,702,000 -0.08(-0.46%)
Mar 29, 2006 16.08 16.54 16.05 16.36 19,048,800 +0.33(+2.03%)
Mar 28, 2006 16.48 16.48 16.00 16.04 27,936,000 -0.52(-3.14%)
Mar 27, 2006 16.48 16.64 16.45 16.55 18,884,400 -0.03(-0.18%)
Mar 24, 2006 16.40 16.66 16.38 16.58 16,603,200 +0.08(+0.52%)
Mar 23, 2006 16.56 16.64 16.50 16.50 19,004,200 -0.18(-1.08%)
Mar 22, 2006 16.32 16.75 16.32 16.68 28,117,800 -0.09(-0.54%)
Mar 21, 2006 16.93 17.10 16.75 16.77 19,459,600 -0.21(-1.24%)
Mar 20, 2006 16.98 17.09 16.93 16.98 14,852,600 -0.10(-0.59%)
Mar 17, 2006 17.00 17.10 16.94 17.08 29,283,000 +0.15(+0.89%)
Mar 16, 2006 16.95 17.02 16.89 16.93 26,032,200 -0.02(-0.09%)
Mar 15, 2006 16.67 16.98 16.66 16.95 28,200,400 +0.24(+1.47%)
Mar 14, 2006 16.58 16.78 16.55 16.70 20,616,400 +0.09(+0.54%)
Mar 13, 2006 16.45 16.64 16.38 16.61 13,898,200 +0.12(+0.70%)
Mar 10, 2006 16.38 16.58 16.26 16.50 16,086,200 +0.12(+0.70%)
Mar 09, 2006 16.40 16.55 16.36 16.38 19,878,200 +0.04(+0.24%)
Mar 08, 2006 16.40 16.50 16.33 16.34 20,778,600 -0.14(-0.85%)
Mar 07, 2006 16.36 16.57 16.33 16.48 21,018,400 +0.05(+0.30%)
Mar 06, 2006 16.65 16.77 16.29 16.43 15,362,800 -0.20(-1.20%)
Mar 03, 2006 16.88 16.97 16.63 16.63 26,546,000 -0.46(-2.72%)
Mar 02, 2006 17.00 17.10 16.83 17.09 23,652,000 +0.07(+0.41%)
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.