Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.09 17.14 16.86 16.92 227,033 -0.20(-1.15%)
Apr 27, 2006 17.29 17.34 17.09 17.11 75,677 -0.19(-1.09%)
Apr 26, 2006 17.00 17.47 16.78 17.30 249,761 +0.34(+2.00%)
Apr 25, 2006 17.09 17.09 16.83 16.96 141,070 -0.14(-0.83%)
Apr 24, 2006 17.07 17.29 16.92 17.11 249,634 +0.02(+0.09%)
Apr 21, 2006 16.95 17.46 16.95 17.09 214,462 +0.13(+0.74%)
Apr 20, 2006 17.09 17.32 16.70 16.96 504,856 -0.17(-0.97%)
Apr 19, 2006 17.22 17.31 17.05 17.13 503,460 -0.11(-0.64%)
Apr 18, 2006 17.44 17.51 17.22 17.24 379,531 -0.21(-1.22%)
Apr 17, 2006 17.39 17.61 17.37 17.45 97,771 +0.00(+0.00%)
Apr 13, 2006 17.49 17.63 17.29 17.45 131,801 -0.04(-0.23%)
Apr 12, 2006 17.42 17.56 17.37 17.49 93,835 +0.02(+0.09%)
Apr 11, 2006 17.73 17.89 17.37 17.48 112,373 -0.27(-1.51%)
Apr 10, 2006 17.97 18.05 17.72 17.74 150,466 -0.24(-1.36%)
Apr 07, 2006 18.39 18.40 17.95 17.99 168,497 -0.49(-2.64%)
Apr 06, 2006 17.64 18.49 17.64 18.48 823,439 +0.76(+4.27%)
Apr 05, 2006 17.29 17.75 17.29 17.72 390,197 +0.43(+2.51%)
Apr 04, 2006 17.45 17.55 17.28 17.29 360,993 -0.20(-1.13%)
Apr 03, 2006 17.56 17.69 17.37 17.48 250,904 +0.00(+0.00%)
Mar 31, 2006 17.31 17.51 17.31 17.48 315,662 +0.16(+0.91%)
Mar 30, 2006 17.31 17.40 17.30 17.33 374,071 +0.05(+0.27%)
Mar 29, 2006 17.27 17.39 17.26 17.28 178,909 -0.02(-0.09%)
Mar 28, 2006 17.37 17.49 17.27 17.29 437,051 -0.13(-0.72%)
Mar 27, 2006 17.16 17.42 17.14 17.42 432,226 +0.34(+1.98%)
Mar 24, 2006 17.32 17.33 17.01 17.08 204,558 -0.24(-1.36%)
Mar 23, 2006 17.44 17.44 17.26 17.32 178,782 -0.13(-0.72%)
Mar 22, 2006 17.76 17.77 17.33 17.44 255,856 -0.37(-2.08%)
Mar 21, 2006 17.80 17.96 17.66 17.81 341,184 +0.02(+0.13%)
Mar 20, 2006 17.26 17.89 17.25 17.79 239,095 +0.49(+2.82%)
Mar 17, 2006 17.25 17.44 17.00 17.30 149,704 +0.13(+0.78%)
Mar 16, 2006 17.25 17.37 17.14 17.17 135,102 -0.09(-0.55%)
Mar 15, 2006 17.32 17.38 17.26 17.26 99,422 -0.06(-0.36%)
Mar 14, 2006 17.31 17.39 17.27 17.33 105,390 -0.01(-0.05%)
Mar 13, 2006 17.33 17.56 17.33 17.33 337,375 -0.03(-0.18%)
Mar 10, 2006 17.42 17.56 17.21 17.37 271,347 -0.12(-0.68%)
Mar 09, 2006 17.57 17.68 17.48 17.48 115,040 -0.13(-0.76%)
Mar 08, 2006 17.92 17.94 17.58 17.62 182,337 -0.33(-1.84%)
Mar 07, 2006 18.01 18.07 17.85 17.95 70,598 -0.09(-0.52%)
Mar 06, 2006 18.08 18.19 17.85 18.04 170,401 -0.07(-0.39%)
Mar 03, 2006 18.16 18.42 18.11 18.11 98,787 -0.13(-0.69%)
Mar 02, 2006 18.08 18.24 18.08 18.24 223,350 +0.13(+0.70%)
Mar 01, 2006 18.63 18.63 17.88 18.11 1,195,225 -0.61(-3.28%)
Feb 28, 2006 19.09 19.14 18.50 18.73 358,580 -0.36(-1.90%)
Feb 27, 2006 18.77 19.09 18.69 19.09 199,860 +0.27(+1.42%)
Feb 24, 2006 18.51 19.12 18.41 18.82 310,964 +0.24(+1.31%)
Feb 23, 2006 18.54 18.81 18.41 18.58 402,133 -0.02(-0.13%)
Feb 22, 2006 18.35 18.75 18.17 18.60 162,148 +0.21(+1.16%)
Feb 21, 2006 18.66 18.73 18.39 18.39 136,626 -0.34(-1.81%)
Feb 17, 2006 18.81 18.99 18.47 18.73 364,294 -0.03(-0.17%)
Feb 16, 2006 18.58 19.02 18.53 18.76 268,046 +0.19(+1.02%)
Feb 15, 2006 17.98 18.74 17.91 18.57 252,555 +0.54(+2.97%)
Feb 14, 2006 16.81 18.23 16.77 18.03 734,683 +0.08(+0.44%)
Feb 13, 2006 18.09 18.11 17.73 17.96 248,238 -0.10(-0.57%)
Feb 10, 2006 18.39 18.39 18.00 18.06 227,287 -0.46(-2.51%)
Feb 09, 2006 18.55 18.63 18.51 18.52 404,926 -0.02(-0.13%)
Feb 08, 2006 18.59 18.63 18.48 18.55 461,812 -0.04(-0.21%)
Feb 07, 2006 18.77 19.04 18.44 18.59 352,739 -0.23(-1.21%)
Feb 06, 2006 19.26 19.31 18.74 18.81 190,337 -0.36(-1.89%)
Feb 03, 2006 19.22 19.26 19.03 19.18 198,082 -0.07(-0.37%)
Feb 02, 2006 19.30 19.33 18.97 19.25 246,587 -0.05(-0.25%)
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.