Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.31 13.47 13.27 13.41 2,141,684 +0.02(+0.15%)
Apr 27, 2006 12.89 13.45 12.89 13.39 1,727,559 +0.02(+0.17%)
Apr 26, 2006 13.31 13.49 13.27 13.36 1,556,845 +0.10(+0.76%)
Apr 25, 2006 13.11 13.29 13.11 13.26 1,874,994 +0.15(+1.14%)
Apr 24, 2006 13.12 13.17 13.02 13.11 1,014,073 -0.01(-0.09%)
Apr 21, 2006 13.31 13.31 13.07 13.13 2,059,594 -0.15(-1.14%)
Apr 20, 2006 13.28 13.33 13.26 13.28 1,575,224 -0.02(-0.17%)
Apr 19, 2006 13.34 13.40 13.26 13.30 1,999,150 -0.12(-0.93%)
Apr 18, 2006 12.86 13.44 12.85 13.43 4,178,407 +0.64(+4.98%)
Apr 17, 2006 12.78 12.97 12.73 12.79 820,488 -0.09(-0.70%)
Apr 13, 2006 12.74 12.99 12.76 12.88 1,210,925 +0.14(+1.09%)
Apr 12, 2006 12.76 12.85 12.66 12.74 3,835,345 -0.02(-0.19%)
Apr 11, 2006 12.93 13.02 12.75 12.76 1,370,612 -0.14(-1.10%)
Apr 10, 2006 12.83 12.94 12.80 12.91 1,243,189 +0.05(+0.42%)
Apr 07, 2006 12.96 13.02 12.83 12.85 936,884 -0.08(-0.64%)
Apr 06, 2006 13.08 13.14 12.90 12.94 2,200,086 -0.15(-1.12%)
Apr 05, 2006 13.05 13.14 13.02 13.08 1,677,325 -0.02(-0.15%)
Apr 04, 2006 13.05 13.11 12.96 13.10 3,070,400 +0.12(+0.90%)
Apr 03, 2006 13.10 13.10 12.96 12.98 2,511,291 -0.10(-0.73%)
Mar 31, 2006 13.09 13.22 13.07 13.08 2,151,077 -0.02(-0.13%)
Mar 30, 2006 13.19 13.22 13.05 13.10 1,832,520 -0.07(-0.54%)
Mar 29, 2006 13.12 13.21 13.07 13.17 1,537,242 +0.10(+0.75%)
Mar 28, 2006 13.16 13.25 13.05 13.07 1,075,334 -0.15(-1.13%)
Mar 27, 2006 13.22 13.22 13.11 13.22 1,240,739 -0.00(-0.02%)
Mar 24, 2006 13.13 13.22 13.13 13.22 1,285,255 +0.08(+0.60%)
Mar 23, 2006 13.14 13.22 13.09 13.14 1,224,811 -0.03(-0.26%)
Mar 22, 2006 12.90 13.20 12.90 13.18 2,626,870 +0.20(+1.55%)
Mar 21, 2006 13.00 13.05 12.92 12.98 1,918,693 -0.03(-0.26%)
Mar 20, 2006 12.78 13.03 12.78 13.01 2,015,486 +0.04(+0.30%)
Mar 17, 2006 13.05 13.05 12.87 12.97 2,777,572 -0.08(-0.62%)
Mar 16, 2006 13.03 13.11 12.97 13.05 2,031,005 +0.03(+0.26%)
Mar 15, 2006 12.95 13.02 12.87 13.02 2,113,503 +0.08(+0.64%)
Mar 14, 2006 12.71 12.97 12.65 12.94 1,641,385 +0.24(+1.87%)
Mar 13, 2006 12.66 12.88 12.65 12.70 1,707,139 -0.00(-0.04%)
Mar 10, 2006 12.53 12.78 12.53 12.70 1,780,244 +0.15(+1.23%)
Mar 09, 2006 12.44 12.62 12.44 12.55 1,738,586 +0.07(+0.59%)
Mar 08, 2006 12.34 12.54 12.29 12.48 2,061,636 +0.02(+0.18%)
Mar 07, 2006 12.54 12.54 12.38 12.45 1,715,307 -0.13(-1.01%)
Mar 06, 2006 12.65 12.67 12.56 12.58 2,420,625 -0.11(-0.87%)
Mar 03, 2006 12.49 12.74 12.49 12.69 3,166,376 +0.04(+0.31%)
Mar 02, 2006 12.72 12.81 12.61 12.65 4,351,571 -0.18(-1.39%)
Mar 01, 2006 12.32 12.96 12.22 12.83 9,921,828 +0.77(+6.40%)
Feb 28, 2006 12.28 12.24 12.02 12.06 2,504,757 -0.22(-1.79%)
Feb 27, 2006 12.04 12.30 12.04 12.28 2,617,886 +0.20(+1.64%)
Feb 24, 2006 11.91 12.14 11.88 12.08 3,112,874 +0.19(+1.56%)
Feb 23, 2006 11.73 11.99 11.67 11.89 3,072,442 +0.13(+1.10%)
Feb 22, 2006 11.72 11.81 11.70 11.77 3,874,144 +0.11(+0.92%)
Feb 21, 2006 11.70 11.73 11.62 11.66 1,145,988 +0.05(+0.44%)
Feb 17, 2006 11.57 11.70 11.53 11.61 1,974,237 +0.05(+0.42%)
Feb 16, 2006 11.52 11.62 11.51 11.56 1,240,739 +0.05(+0.43%)
Feb 15, 2006 11.53 11.61 11.48 11.51 2,384,685 +0.00(+0.02%)
Feb 14, 2006 11.56 11.58 11.44 11.51 2,319,340 +0.01(+0.09%)
Feb 13, 2006 11.46 11.57 11.46 11.50 1,454,744 -0.02(-0.15%)
Feb 10, 2006 11.43 11.56 11.38 11.51 1,243,597 +0.07(+0.60%)
Feb 09, 2006 11.49 11.54 11.42 11.44 1,724,700 -0.06(-0.53%)
Feb 08, 2006 11.55 11.58 11.50 11.51 1,795,355 -0.03(-0.23%)
Feb 07, 2006 11.61 11.64 11.53 11.53 1,333,039 -0.08(-0.65%)
Feb 06, 2006 11.52 11.61 11.48 11.61 1,519,272 +0.09(+0.79%)
Feb 03, 2006 11.54 11.59 11.50 11.52 1,907,258 -0.05(-0.42%)
Feb 02, 2006 11.62 11.84 11.55 11.57 2,300,962 -0.05(-0.42%)
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.