Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.39 12.52 12.37 12.38 2,272,455 -0.02(-0.13%)
Mar 30, 2006 12.48 12.51 12.36 12.40 1,935,923 -0.07(-0.54%)
Mar 29, 2006 12.42 12.51 12.37 12.46 1,623,983 +0.09(+0.75%)
Mar 28, 2006 12.46 12.54 12.35 12.37 1,136,012 -0.14(-1.13%)
Mar 27, 2006 12.52 12.52 12.41 12.51 1,310,750 -0.00(-0.02%)
Mar 24, 2006 12.43 12.52 12.43 12.52 1,357,778 +0.07(+0.60%)
Mar 23, 2006 12.44 12.51 12.40 12.44 1,293,923 -0.03(-0.26%)
Mar 22, 2006 12.21 12.49 12.21 12.47 2,775,096 +0.19(+1.55%)
Mar 21, 2006 12.31 12.35 12.23 12.28 2,026,959 -0.03(-0.26%)
Mar 20, 2006 12.09 12.33 12.09 12.32 2,129,213 +0.04(+0.30%)
Mar 17, 2006 12.35 12.35 12.18 12.28 2,934,302 -0.08(-0.62%)
Mar 16, 2006 12.34 12.41 12.28 12.36 2,145,608 +0.03(+0.26%)
Mar 15, 2006 12.26 12.33 12.18 12.32 2,232,762 +0.08(+0.64%)
Mar 14, 2006 12.03 12.27 11.97 12.24 1,734,004 +0.22(+1.87%)
Mar 13, 2006 11.99 12.19 11.97 12.02 1,803,467 -0.00(-0.04%)
Mar 10, 2006 11.86 12.10 11.86 12.02 1,880,697 +0.15(+1.23%)
Mar 09, 2006 11.77 11.95 11.77 11.88 1,836,689 +0.07(+0.59%)
Mar 08, 2006 11.68 11.87 11.64 11.81 2,177,967 +0.02(+0.18%)
Mar 07, 2006 11.87 11.87 11.72 11.79 1,812,096 -0.12(-1.01%)
Mar 06, 2006 11.97 11.99 11.89 11.91 2,557,213 -0.10(-0.87%)
Mar 03, 2006 11.82 12.06 11.82 12.01 3,345,044 +0.04(+0.31%)
Mar 02, 2006 12.04 12.13 11.94 11.98 4,597,117 -0.17(-1.39%)
Mar 01, 2006 11.66 12.26 11.57 12.14 10,481,685 +0.73(+6.40%)
Feb 28, 2006 11.62 11.59 11.38 11.41 2,646,092 -0.21(-1.79%)
Feb 27, 2006 11.40 11.64 11.40 11.62 2,765,604 +0.19(+1.64%)
Feb 24, 2006 11.28 11.49 11.25 11.44 3,288,524 +0.18(+1.56%)
Feb 23, 2006 11.10 11.35 11.05 11.26 3,245,810 +0.12(+1.10%)
Feb 22, 2006 11.09 11.18 11.08 11.14 4,092,750 +0.10(+0.92%)
Feb 21, 2006 11.07 11.10 11.00 11.03 1,210,653 +0.05(+0.44%)
Feb 17, 2006 10.96 11.07 10.91 10.99 2,085,637 +0.05(+0.42%)
Feb 16, 2006 10.90 11.00 10.90 10.94 1,310,750 +0.05(+0.43%)
Feb 15, 2006 10.91 10.99 10.87 10.89 2,519,246 +0.00(+0.02%)
Feb 14, 2006 10.94 10.96 10.83 10.89 2,450,213 +0.01(+0.08%)
Feb 13, 2006 10.85 10.95 10.85 10.88 1,536,830 -0.02(-0.15%)
Feb 10, 2006 10.82 10.94 10.77 10.90 1,313,770 +0.06(+0.60%)
Feb 09, 2006 10.88 10.92 10.81 10.83 1,822,020 -0.06(-0.53%)
Feb 08, 2006 10.93 10.96 10.88 10.89 1,896,661 -0.03(-0.23%)
Feb 07, 2006 10.99 11.02 10.91 10.92 1,408,258 -0.07(-0.65%)
Feb 06, 2006 10.90 10.99 10.87 10.99 1,605,000 +0.09(+0.79%)
Feb 03, 2006 10.93 10.97 10.89 10.90 2,014,879 -0.05(-0.42%)
Feb 02, 2006 11.00 11.20 10.93 10.95 2,430,798 -0.05(-0.42%)
Feb 01, 2006 11.03 11.08 10.97 11.00 1,992,443 -0.06(-0.57%)
Jan 31, 2006 11.03 11.11 10.81 11.06 1,695,173 +0.01(+0.08%)
Jan 30, 2006 10.97 11.07 10.96 11.05 2,099,012 +0.06(+0.55%)
Jan 27, 2006 11.04 11.06 10.96 10.99 1,951,887 -0.05(-0.42%)
Jan 26, 2006 11.06 11.08 11.01 11.03 3,597,875 -0.02(-0.19%)
Jan 25, 2006 11.10 11.14 10.98 11.06 3,557,750 -0.02(-0.15%)
Jan 24, 2006 10.94 11.10 10.94 11.07 2,707,358 +0.17(+1.59%)
Jan 23, 2006 10.87 10.97 10.82 10.90 3,046,048 +0.10(+0.90%)
Jan 20, 2006 10.94 10.96 10.79 10.80 2,826,871 -0.13(-1.15%)
Jan 19, 2006 10.83 11.04 10.63 10.93 3,842,939 +0.10(+0.94%)
Jan 18, 2006 10.89 10.94 10.79 10.82 2,508,028 -0.08(-0.70%)
Jan 17, 2006 10.87 10.94 10.79 10.90 1,554,520 -0.02(-0.21%)
Jan 13, 2006 10.94 11.02 10.89 10.92 1,902,270 -0.03(-0.23%)
Jan 12, 2006 10.98 11.03 10.90 10.95 1,566,169 -0.04(-0.40%)
Jan 11, 2006 11.06 11.08 10.96 10.99 1,706,391 -0.03(-0.32%)
Jan 10, 2006 10.85 11.04 10.84 11.03 1,870,774 +0.13(+1.23%)
Jan 09, 2006 10.84 11.01 10.84 10.89 2,511,048 +0.01(+0.11%)
Jan 06, 2006 10.78 10.96 10.77 10.88 1,482,899 +0.16(+1.45%)
Jan 05, 2006 10.76 10.87 10.67 10.73 2,711,242 -0.10(-0.90%)
Jan 04, 2006 10.60 10.95 10.57 10.82 2,403,185 +0.18(+1.72%)
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.