Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.45 13.65 13.45 13.54 651,998 +0.06(+0.43%)
Mar 30, 2006 13.18 13.51 13.06 13.48 603,274 +0.22(+1.64%)
Mar 29, 2006 12.99 13.52 12.93 13.26 405,180 +0.24(+1.86%)
Mar 28, 2006 12.99 13.21 12.93 13.02 384,668 +0.11(+0.81%)
Mar 27, 2006 12.51 12.95 12.46 12.91 573,670 +0.41(+3.32%)
Mar 24, 2006 12.43 12.53 12.36 12.50 314,742 +0.11(+0.87%)
Mar 23, 2006 12.36 12.45 12.25 12.39 240,800 -0.01(-0.06%)
Mar 22, 2006 12.13 12.49 12.12 12.40 354,600 +0.21(+1.68%)
Mar 21, 2006 12.38 12.51 12.14 12.20 407,650 -0.30(-2.44%)
Mar 20, 2006 12.53 12.62 12.39 12.50 223,562 -0.06(-0.46%)
Mar 17, 2006 12.72 12.73 12.43 12.56 692,286 -0.11(-0.87%)
Mar 16, 2006 12.58 12.72 12.56 12.67 317,236 +0.18(+1.40%)
Mar 15, 2006 12.24 12.60 12.20 12.49 587,454 +0.29(+2.40%)
Mar 14, 2006 11.88 12.31 11.88 12.20 473,164 +0.26(+2.20%)
Mar 13, 2006 12.10 12.30 11.91 11.94 405,714 -0.18(-1.49%)
Mar 10, 2006 12.14 12.28 12.00 12.12 130,028 -0.06(-0.53%)
Mar 09, 2006 11.86 12.29 11.85 12.18 427,890 +0.32(+2.68%)
Mar 08, 2006 11.78 11.87 11.55 11.87 299,810 +0.01(+0.08%)
Mar 07, 2006 11.75 11.93 11.71 11.86 262,070 +0.04(+0.38%)
Mar 06, 2006 11.90 11.94 11.74 11.81 250,048 -0.12(-0.96%)
Mar 03, 2006 11.93 12.16 11.87 11.93 176,156 -0.07(-0.56%)
Mar 02, 2006 12.20 12.45 11.89 11.99 421,072 -0.26(-2.10%)
Mar 01, 2006 11.93 12.25 11.85 12.25 304,878 +0.39(+3.33%)
Feb 28, 2006 12.15 12.11 11.78 11.86 311,848 -0.30(-2.45%)
Feb 27, 2006 11.93 12.26 11.88 12.15 362,776 +0.20(+1.67%)
Feb 24, 2006 12.16 12.16 11.88 11.95 646,142 -0.15(-1.22%)
Feb 23, 2006 12.28 12.30 12.03 12.10 583,438 -0.18(-1.47%)
Feb 22, 2006 12.35 12.45 12.18 12.28 556,718 -0.10(-0.83%)
Feb 21, 2006 11.98 12.49 11.98 12.38 825,188 +0.36(+2.97%)
Feb 17, 2006 11.85 12.28 11.62 12.03 839,822 +0.23(+1.95%)
Feb 16, 2006 11.25 11.86 11.14 11.79 1,250,000 +0.77(+6.96%)
Feb 15, 2006 10.79 11.03 10.79 11.03 363,734 +0.21(+1.89%)
Feb 14, 2006 10.50 10.88 10.47 10.82 392,506 +0.33(+3.12%)
Feb 13, 2006 10.53 10.59 10.32 10.49 512,022 -0.13(-1.20%)
Feb 10, 2006 10.64 10.77 10.31 10.62 404,794 -0.06(-0.56%)
Feb 09, 2006 10.63 10.85 10.59 10.68 382,094 +0.07(+0.71%)
Feb 08, 2006 10.51 10.66 10.37 10.61 424,580 +0.10(+0.98%)
Feb 07, 2006 10.67 10.78 10.47 10.51 314,688 -0.23(-2.19%)
Feb 06, 2006 10.62 10.82 10.52 10.74 303,830 +0.08(+0.70%)
Feb 03, 2006 10.71 10.78 10.52 10.66 764,204 -0.12(-1.14%)
Feb 02, 2006 10.99 11.04 10.72 10.79 975,370 -0.27(-2.46%)
Feb 01, 2006 10.89 11.15 10.81 11.06 687,072 +0.10(+0.87%)
Jan 31, 2006 10.96 11.03 10.82 10.96 677,446 -0.04(-0.39%)
Jan 30, 2006 11.06 11.10 10.88 11.01 1,387,086 -0.03(-0.27%)
Jan 27, 2006 10.95 11.12 10.88 11.04 706,674 +0.09(+0.80%)
Jan 26, 2006 10.63 11.03 10.62 10.95 845,026 +0.33(+3.16%)
Jan 25, 2006 10.44 10.62 10.32 10.62 1,152,780 +0.24(+2.31%)
Jan 24, 2006 10.07 10.38 10.07 10.38 591,266 +0.29(+2.88%)
Jan 23, 2006 9.912 10.15 9.908 10.09 723,876 +0.17(+1.74%)
Jan 20, 2006 10.11 10.12 9.852 9.912 521,216 -0.13(-1.27%)
Jan 19, 2006 9.890 10.11 9.820 10.04 430,296 +0.17(+1.75%)
Jan 18, 2006 9.775 9.928 9.623 9.867 812,162 +0.03(+0.30%)
Jan 17, 2006 9.775 9.863 9.727 9.838 689,624 +0.02(+0.20%)
Jan 13, 2006 9.610 9.855 9.610 9.818 673,298 +0.15(+1.58%)
Jan 12, 2006 9.330 9.835 9.330 9.665 1,337,000 +0.29(+3.09%)
Jan 11, 2006 8.992 9.385 8.977 9.375 1,124,074 +0.33(+3.65%)
Jan 10, 2006 9.445 9.475 8.943 9.045 1,355,194 -0.45(-4.71%)
Jan 09, 2006 9.588 9.797 9.475 9.492 1,729,646 -0.15(-1.53%)
Jan 06, 2006 9.742 9.893 9.625 9.640 817,990 -0.00(-0.05%)
Jan 05, 2006 9.693 10.21 9.600 9.645 1,670,080 -0.11(-1.08%)
Jan 04, 2006 9.777 9.832 9.477 9.750 1,853,994 -0.15(-1.49%)
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.