Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.20 13.26 12.89 13.10 129,018 -0.03(-0.23%)
May 30, 2006 13.37 13.55 13.06 13.13 84,572 -0.28(-2.09%)
May 26, 2006 13.40 13.57 13.29 13.41 33,961 -0.03(-0.22%)
May 25, 2006 13.28 13.69 13.28 13.44 78,506 +0.31(+2.36%)
May 24, 2006 12.80 13.20 12.57 13.13 71,049 +0.34(+2.66%)
May 23, 2006 12.73 13.26 12.64 12.79 90,995 +0.20(+1.59%)
May 22, 2006 13.04 13.20 12.54 12.59 129,059 -0.55(-4.19%)
May 19, 2006 13.29 13.55 13.00 13.14 130,085 -0.08(-0.61%)
May 18, 2006 13.38 13.52 13.20 13.22 69,868 -0.08(-0.60%)
May 17, 2006 13.50 13.83 13.24 13.30 101,529 -0.30(-2.21%)
May 16, 2006 13.41 13.90 13.40 13.60 73,679 +0.19(+1.42%)
May 15, 2006 13.46 14.13 13.40 13.41 72,391 -0.09(-0.67%)
May 12, 2006 13.95 14.06 13.50 13.50 55,733 -0.44(-3.16%)
May 11, 2006 14.40 14.49 13.85 13.94 66,083 -0.41(-2.86%)
May 10, 2006 13.99 14.69 13.83 14.35 135,683 +0.32(+2.28%)
May 09, 2006 14.68 14.73 14.01 14.03 58,649 -0.64(-4.36%)
May 08, 2006 15.24 15.24 14.64 14.67 47,159 -0.57(-3.74%)
May 05, 2006 14.73 15.64 14.07 15.24 135,759 +0.63(+4.31%)
May 04, 2006 14.01 14.66 13.90 14.61 94,132 +0.66(+4.73%)
May 03, 2006 13.88 14.01 13.50 13.95 78,469 +0.09(+0.65%)
May 02, 2006 13.68 13.87 13.43 13.86 44,244 +0.23(+1.69%)
May 01, 2006 13.91 14.00 13.52 13.63 62,468 -0.21(-1.52%)
Apr 28, 2006 13.99 13.99 13.66 13.84 18,200 -0.15(-1.07%)
Apr 27, 2006 13.90 14.12 13.28 13.99 166,234 +0.02(+0.14%)
Apr 26, 2006 13.73 14.41 13.61 13.97 66,940 +0.31(+2.27%)
Apr 25, 2006 13.92 14.15 13.57 13.66 87,936 -0.23(-1.66%)
Apr 24, 2006 14.56 14.56 13.85 13.89 95,076 -0.58(-4.01%)
Apr 21, 2006 14.99 14.99 14.05 14.47 134,323 -0.33(-2.23%)
Apr 20, 2006 14.56 15.39 14.56 14.80 293,079 +0.31(+2.14%)
Apr 19, 2006 14.71 14.99 14.25 14.49 118,635 -0.44(-2.95%)
Apr 18, 2006 14.49 15.00 14.38 14.93 120,006 +0.64(+4.48%)
Apr 17, 2006 14.41 14.45 14.07 14.29 71,514 -0.15(-1.04%)
Apr 13, 2006 14.02 14.56 13.95 14.44 38,405 +0.41(+2.92%)
Apr 12, 2006 14.18 14.45 13.99 14.03 38,262 -0.15(-1.06%)
Apr 11, 2006 14.73 14.73 14.18 14.18 84,215 -0.62(-4.19%)
Apr 10, 2006 15.02 15.08 14.68 14.80 90,203 -0.15(-1.00%)
Apr 07, 2006 14.97 15.20 14.85 14.95 49,814 +0.05(+0.34%)
Apr 06, 2006 14.86 15.06 14.81 14.90 77,612 +0.05(+0.34%)
Apr 05, 2006 14.76 14.98 14.73 14.85 132,850 +0.15(+1.02%)
Apr 04, 2006 14.60 14.85 14.52 14.70 113,860 +0.01(+0.07%)
Apr 03, 2006 14.65 14.83 14.45 14.69 79,236 +0.09(+0.62%)
Mar 31, 2006 14.25 14.71 14.22 14.60 121,750 +0.47(+3.33%)
Mar 30, 2006 13.96 14.23 13.96 14.13 75,632 +0.20(+1.44%)
Mar 29, 2006 14.49 14.49 13.93 13.93 50,734 -0.49(-3.40%)
Mar 28, 2006 14.66 14.84 14.33 14.42 67,912 -0.21(-1.44%)
Mar 27, 2006 14.98 14.98 14.56 14.63 75,716 -0.34(-2.27%)
Mar 24, 2006 14.92 15.12 14.72 14.97 57,701 +0.07(+0.47%)
Mar 23, 2006 15.14 15.14 14.65 14.90 110,200 -0.39(-2.55%)
Mar 22, 2006 15.17 15.33 14.96 15.29 47,200 +0.14(+0.92%)
Mar 21, 2006 15.00 15.36 14.96 15.15 106,369 +0.15(+1.00%)
Mar 20, 2006 14.50 15.01 14.50 15.00 105,681 +0.41(+2.81%)
Mar 17, 2006 14.92 14.95 14.30 14.59 240,642 -0.26(-1.75%)
Mar 16, 2006 15.60 15.63 14.72 14.85 320,212 -0.89(-5.65%)
Mar 15, 2006 15.81 15.93 15.69 15.74 109,244 -0.11(-0.69%)
Mar 14, 2006 15.32 15.91 15.10 15.85 79,005 +0.55(+3.59%)
Mar 13, 2006 15.34 15.70 15.18 15.30 51,184 +0.06(+0.39%)
Mar 10, 2006 15.11 15.37 15.01 15.24 110,952 +0.18(+1.20%)
Mar 09, 2006 14.89 15.76 14.89 15.06 114,432 +0.17(+1.14%)
Mar 08, 2006 15.15 15.26 14.66 14.89 62,803 -0.27(-1.78%)
Mar 07, 2006 15.50 15.64 15.08 15.16 66,783 -0.62(-3.93%)
Mar 06, 2006 15.68 15.87 15.16 15.78 56,882 +0.16(+1.02%)
Mar 03, 2006 15.82 15.98 15.59 15.62 111,318 -0.26(-1.64%)
Mar 02, 2006 15.81 15.98 15.63 15.88 80,460 +0.03(+0.19%)
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.