Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.95 18.23 17.88 18.20 4,631,800 +0.27(+1.51%)
May 30, 2006 18.20 18.21 17.86 17.93 3,697,300 -0.41(-2.24%)
May 26, 2006 18.33 18.42 18.20 18.34 2,330,400 +0.08(+0.44%)
May 25, 2006 18.28 18.39 18.13 18.26 3,157,700 -0.01(-0.05%)
May 24, 2006 18.63 18.63 18.08 18.27 4,738,400 -0.35(-1.88%)
May 23, 2006 18.69 18.88 18.60 18.62 8,298,900 -0.01(-0.05%)
May 22, 2006 18.38 18.70 18.12 18.63 6,034,700 +0.15(+0.81%)
May 19, 2006 18.50 18.78 18.28 18.48 10,528,400 +0.56(+3.12%)
May 18, 2006 17.87 18.00 17.75 17.92 5,931,000 +0.11(+0.62%)
May 17, 2006 17.86 17.98 17.76 17.81 5,263,800 -0.15(-0.84%)
May 16, 2006 17.97 18.07 17.95 17.96 6,178,600 -0.05(-0.28%)
May 15, 2006 17.87 18.09 17.79 18.01 3,983,400 +0.16(+0.90%)
May 12, 2006 18.00 18.05 17.80 17.85 5,777,100 -0.15(-0.83%)
May 11, 2006 18.13 18.20 17.98 18.00 4,144,800 -0.25(-1.37%)
May 10, 2006 18.24 18.33 18.07 18.25 4,635,200 -0.06(-0.33%)
May 09, 2006 18.43 18.48 18.24 18.31 3,974,700 -0.18(-0.97%)
May 08, 2006 18.40 18.86 18.37 18.49 6,753,900 +0.12(+0.65%)
May 05, 2006 18.15 18.37 18.00 18.37 3,950,600 +0.21(+1.16%)
May 04, 2006 18.45 18.49 18.03 18.16 4,675,500 +0.13(+0.72%)
May 03, 2006 18.02 18.07 17.98 18.03 5,712,200 +0.01(+0.06%)
May 02, 2006 18.19 18.24 17.99 18.02 5,837,900 -0.13(-0.72%)
May 01, 2006 18.17 18.35 18.07 18.15 6,555,700 +0.06(+0.33%)
Apr 28, 2006 17.94 18.11 17.93 18.09 5,295,700 +0.10(+0.56%)
Apr 27, 2006 18.00 18.10 17.90 17.99 5,175,600 -0.03(-0.17%)
Apr 26, 2006 17.99 18.25 17.97 18.02 6,349,400 +0.01(+0.06%)
Apr 25, 2006 17.95 18.08 17.83 18.01 3,566,600 +0.08(+0.45%)
Apr 24, 2006 17.92 18.03 17.84 17.93 3,688,600 +0.01(+0.06%)
Apr 21, 2006 18.07 18.07 17.80 17.92 3,868,700 -0.02(-0.11%)
Apr 20, 2006 17.83 18.00 17.80 17.94 4,328,900 +0.13(+0.73%)
Apr 19, 2006 17.70 17.90 17.65 17.81 6,276,600 +0.12(+0.68%)
Apr 18, 2006 17.54 17.80 17.51 17.69 4,972,900 +0.14(+0.80%)
Apr 17, 2006 17.64 17.80 17.34 17.55 4,458,300 -0.12(-0.68%)
Apr 13, 2006 17.71 17.83 17.64 17.67 6,796,200 -0.04(-0.23%)
Apr 12, 2006 17.92 18.00 17.56 17.71 5,580,000 -0.24(-1.34%)
Apr 11, 2006 17.82 18.07 17.68 17.95 5,493,900 +0.08(+0.45%)
Apr 10, 2006 18.20 18.21 17.70 17.87 6,293,100 -0.34(-1.87%)
Apr 07, 2006 18.71 18.71 18.19 18.21 5,173,700 -0.36(-1.94%)
Apr 06, 2006 18.27 18.66 18.24 18.57 7,763,400 -0.09(-0.48%)
Apr 05, 2006 18.66 18.85 18.56 18.66 3,746,700 -0.04(-0.21%)
Apr 04, 2006 18.51 18.78 18.34 18.70 3,723,300 +0.21(+1.14%)
Apr 03, 2006 19.08 19.10 18.47 18.49 7,352,000 -0.19(-1.02%)
Mar 31, 2006 18.27 18.80 18.20 18.68 7,219,200 +0.34(+1.85%)
Mar 30, 2006 17.97 18.39 17.95 18.34 4,638,500 +0.31(+1.72%)
Mar 29, 2006 18.12 18.23 18.03 18.03 3,766,700 -0.10(-0.55%)
Mar 28, 2006 18.42 18.42 18.07 18.13 3,926,900 -0.22(-1.20%)
Mar 27, 2006 18.10 18.42 18.09 18.35 3,051,800 +0.20(+1.10%)
Mar 24, 2006 18.20 18.26 18.10 18.15 2,454,100 -0.13(-0.71%)
Mar 23, 2006 18.16 18.34 18.14 18.28 2,779,100 +0.02(+0.11%)
Mar 22, 2006 17.93 18.32 17.93 18.26 2,173,200 +0.27(+1.50%)
Mar 21, 2006 18.29 18.32 17.97 17.99 3,257,500 -0.26(-1.42%)
Mar 20, 2006 18.17 18.36 18.16 18.25 2,191,400 +0.03(+0.16%)
Mar 17, 2006 18.37 18.38 18.18 18.22 4,582,000 -0.03(-0.16%)
Mar 16, 2006 18.19 18.39 18.15 18.25 4,392,500 +0.06(+0.33%)
Mar 15, 2006 18.19 18.29 18.13 18.19 3,252,500 -0.07(-0.38%)
Mar 14, 2006 17.90 18.27 17.86 18.26 5,665,600 +0.31(+1.73%)
Mar 13, 2006 18.00 18.07 17.60 17.95 3,971,100 -0.06(-0.33%)
Mar 10, 2006 17.76 18.06 17.75 18.01 6,211,800 +0.27(+1.52%)
Mar 09, 2006 17.67 18.15 17.58 17.74 6,150,700 +0.05(+0.28%)
Mar 08, 2006 17.49 17.82 17.26 17.69 8,055,400 +0.12(+0.68%)
Mar 07, 2006 17.85 17.94 17.35 17.57 8,465,600 -0.42(-2.33%)
Mar 06, 2006 18.20 18.26 17.96 17.99 4,758,900 -0.28(-1.53%)
Mar 03, 2006 18.15 18.46 18.11 18.27 3,211,600 -0.01(-0.05%)
Mar 02, 2006 18.01 18.45 18.00 18.28 7,055,700 -0.38(-2.04%)
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.