Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.41 12.49 12.29 12.38 399,571 -0.01(-0.04%)
May 30, 2006 12.22 12.46 12.22 12.39 515,468 +0.18(+1.51%)
May 26, 2006 12.13 12.21 12.13 12.20 337,511 +0.03(+0.21%)
May 25, 2006 12.05 12.18 12.05 12.18 354,347 +0.20(+1.66%)
May 24, 2006 11.97 12.02 11.88 11.98 506,658 -0.03(-0.26%)
May 23, 2006 12.12 12.20 11.98 12.01 393,697 -0.05(-0.42%)
May 22, 2006 12.13 12.15 12.03 12.06 177,956 -0.14(-1.13%)
May 19, 2006 12.11 12.21 12.07 12.20 326,352 +0.10(+0.84%)
May 18, 2006 12.04 12.16 12.03 12.10 541,506 +0.03(+0.25%)
May 17, 2006 12.29 12.29 12.00 12.06 502,155 -0.23(-1.87%)
May 16, 2006 12.28 12.36 12.17 12.29 291,700 -0.02(-0.17%)
May 15, 2006 12.19 12.33 12.18 12.32 389,978 +0.08(+0.63%)
May 12, 2006 12.31 12.32 12.18 12.24 359,437 -0.07(-0.58%)
May 11, 2006 12.45 12.45 12.26 12.31 475,530 -0.22(-1.75%)
May 10, 2006 12.49 12.55 12.42 12.53 342,797 +0.02(+0.16%)
May 09, 2006 12.50 12.56 12.44 12.51 413,470 +0.09(+0.70%)
May 08, 2006 12.44 12.46 12.35 12.42 421,106 +0.01(+0.04%)
May 05, 2006 12.42 12.48 12.34 12.42 370,205 -0.02(-0.16%)
May 04, 2006 12.56 12.61 12.41 12.44 352,194 -0.14(-1.14%)
May 03, 2006 12.76 12.79 12.55 12.58 493,737 -0.16(-1.24%)
May 02, 2006 12.63 12.74 12.55 12.74 361,004 +0.10(+0.77%)
May 01, 2006 12.64 12.73 12.54 12.64 424,434 +0.02(+0.12%)
Apr 28, 2006 12.74 12.74 12.59 12.63 386,454 -0.10(-0.76%)
Apr 27, 2006 12.66 12.77 12.58 12.72 373,533 +0.05(+0.40%)
Apr 26, 2006 12.71 12.81 12.67 12.67 385,867 -0.03(-0.24%)
Apr 25, 2006 12.55 12.74 12.55 12.70 697,340 +0.09(+0.73%)
Apr 24, 2006 12.53 12.65 12.50 12.61 408,576 +0.08(+0.65%)
Apr 21, 2006 12.54 12.61 12.50 12.53 417,973 +0.07(+0.53%)
Apr 20, 2006 12.54 12.61 12.42 12.46 475,334 -0.12(-0.93%)
Apr 19, 2006 12.59 12.74 12.55 12.58 1,068,133 -0.02(-0.12%)
Apr 18, 2006 12.65 12.66 12.55 12.60 500,981 -0.01(-0.08%)
Apr 17, 2006 12.64 12.70 12.56 12.61 459,868 +0.04(+0.33%)
Apr 13, 2006 12.48 12.59 12.41 12.57 334,378 +0.09(+0.70%)
Apr 12, 2006 12.56 12.58 12.42 12.48 648,593 -0.11(-0.89%)
Apr 11, 2006 12.52 12.64 12.44 12.59 494,324 +0.05(+0.41%)
Apr 10, 2006 12.45 12.54 12.39 12.54 421,693 +0.12(+0.99%)
Apr 07, 2006 12.57 12.57 12.38 12.42 448,514 -0.19(-1.54%)
Apr 06, 2006 12.50 12.64 12.50 12.61 403,290 +0.10(+0.78%)
Apr 05, 2006 12.20 12.52 12.20 12.51 527,018 +0.26(+2.13%)
Apr 04, 2006 12.15 12.33 12.14 12.25 721,420 +0.06(+0.46%)
Apr 03, 2006 12.24 12.26 12.08 12.20 567,347 -0.09(-0.75%)
Mar 31, 2006 12.34 12.38 12.27 12.29 365,115 -0.18(-1.43%)
Mar 30, 2006 12.43 12.55 12.36 12.47 392,719 +0.05(+0.37%)
Mar 29, 2006 12.30 12.42 12.29 12.42 283,869 +0.12(+1.00%)
Mar 28, 2006 12.30 12.36 12.26 12.30 411,121 -0.06(-0.50%)
Mar 27, 2006 12.44 12.44 12.30 12.36 508,224 -0.11(-0.90%)
Mar 24, 2006 12.42 12.51 12.34 12.47 398,592 +0.04(+0.29%)
Mar 23, 2006 12.60 12.60 12.43 12.44 591,232 -0.17(-1.38%)
Mar 22, 2006 12.62 12.63 12.55 12.61 322,045 -0.04(-0.28%)
Mar 21, 2006 12.57 12.66 12.52 12.65 384,692 -0.01(-0.04%)
Mar 20, 2006 12.55 12.65 12.53 12.65 393,697 +0.02(+0.12%)
Mar 17, 2006 12.65 12.70 12.61 12.64 647,614 -0.07(-0.56%)
Mar 16, 2006 12.46 12.76 12.45 12.71 486,885 +0.20(+1.63%)
Mar 15, 2006 12.49 12.52 12.45 12.50 273,298 +0.01(+0.04%)
Mar 14, 2006 12.51 12.52 12.43 12.50 364,332 -0.07(-0.57%)
Mar 13, 2006 12.55 12.62 12.42 12.57 1,023,888 -0.14(-1.09%)
Mar 10, 2006 12.69 12.71 12.60 12.71 359,242 +0.03(+0.20%)
Mar 09, 2006 12.69 12.75 12.65 12.68 480,229 +0.00(+0.00%)
Mar 08, 2006 12.49 12.68 12.44 12.68 647,027 +0.20(+1.60%)
Mar 07, 2006 12.40 12.74 12.40 12.48 1,049,926 +0.13(+1.08%)
Mar 06, 2006 12.40 12.40 12.28 12.35 501,372 -0.05(-0.41%)
Mar 03, 2006 12.34 12.43 12.27 12.40 329,484 +0.07(+0.58%)
Mar 02, 2006 12.26 12.39 12.23 12.33 339,664 +0.05(+0.37%)
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.