Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.32 11.75 11.23 11.71 2,920,411 +0.18(+1.55%)
Apr 27, 2006 11.42 11.58 11.36 11.53 661,677 +0.08(+0.73%)
Apr 26, 2006 11.42 11.52 11.36 11.45 723,767 +0.02(+0.21%)
Apr 25, 2006 11.32 11.47 11.32 11.42 876,140 +0.10(+0.89%)
Apr 24, 2006 11.45 11.46 11.32 11.32 910,373 -0.12(-1.04%)
Apr 21, 2006 11.48 11.51 11.31 11.44 1,344,667 +0.02(+0.16%)
Apr 20, 2006 11.31 11.47 11.23 11.42 1,026,498 +0.07(+0.63%)
Apr 19, 2006 11.11 11.38 11.11 11.35 1,007,200 +0.26(+2.31%)
Apr 18, 2006 11.17 11.24 10.99 11.10 1,576,079 +0.00(+0.00%)
Apr 17, 2006 11.24 11.27 10.99 11.10 1,511,639 -0.16(-1.43%)
Apr 13, 2006 11.08 11.32 10.99 11.26 1,939,053 +0.18(+1.61%)
Apr 12, 2006 10.95 11.11 10.89 11.08 1,346,010 +0.15(+1.36%)
Apr 11, 2006 11.08 11.08 10.86 10.93 2,660,975 -0.15(-1.40%)
Apr 10, 2006 11.21 11.24 10.99 11.08 2,159,053 -0.22(-1.95%)
Apr 07, 2006 11.26 11.43 11.24 11.30 1,420,182 +0.08(+0.69%)
Apr 06, 2006 11.74 11.74 11.19 11.23 2,883,325 -0.41(-3.53%)
Apr 05, 2006 11.71 11.71 11.57 11.64 1,237,436 -0.04(-0.31%)
Apr 04, 2006 11.58 11.71 11.55 11.67 1,211,090 +0.11(+0.98%)
Apr 03, 2006 11.55 11.61 11.29 11.56 1,800,106 +0.06(+0.52%)
Mar 31, 2006 11.72 11.72 11.44 11.50 1,663,340 -0.16(-1.33%)
Mar 30, 2006 11.23 11.75 11.21 11.66 3,570,006 +0.41(+3.60%)
Mar 29, 2006 11.07 11.28 11.05 11.25 1,347,017 +0.13(+1.18%)
Mar 28, 2006 11.20 11.32 11.04 11.12 2,366,300 -0.43(-3.71%)
Mar 27, 2006 11.20 11.56 10.92 11.55 4,420,639 +0.35(+3.08%)
Mar 24, 2006 11.32 11.35 11.13 11.20 1,321,845 -0.10(-0.90%)
Mar 23, 2006 11.38 11.41 11.28 11.30 1,771,746 -0.11(-0.99%)
Mar 22, 2006 11.42 11.50 11.32 11.42 1,867,230 +0.07(+0.58%)
Mar 21, 2006 11.35 11.54 11.32 11.35 2,049,137 -0.05(-0.42%)
Mar 20, 2006 11.83 11.86 11.32 11.40 3,357,894 -0.48(-4.06%)
Mar 17, 2006 11.78 11.93 11.72 11.88 1,965,064 -0.04(-0.35%)
Mar 16, 2006 11.92 12.00 11.90 11.92 832,173 +0.01(+0.05%)
Mar 15, 2006 12.03 12.03 11.89 11.92 1,459,786 +0.01(+0.05%)
Mar 14, 2006 11.91 12.22 11.89 11.91 717,055 -0.01(-0.05%)
Mar 13, 2006 11.97 11.97 11.88 11.92 967,764 -0.05(-0.45%)
Mar 10, 2006 11.86 11.98 11.86 11.97 1,180,213 +0.11(+0.95%)
Mar 09, 2006 11.72 11.92 11.72 11.86 884,195 +0.14(+1.17%)
Mar 08, 2006 11.84 11.88 11.65 11.72 1,406,086 -0.10(-0.81%)
Mar 07, 2006 11.95 12.04 11.78 11.82 1,281,906 -0.11(-0.90%)
Mar 06, 2006 12.03 12.06 11.89 11.92 1,176,018 -0.13(-1.09%)
Mar 03, 2006 12.07 12.15 12.04 12.06 607,810 -0.09(-0.74%)
Mar 02, 2006 12.20 12.20 12.04 12.14 1,180,716 -0.07(-0.59%)
Mar 01, 2006 12.16 12.31 12.16 12.22 1,955,667 +0.05(+0.44%)
Feb 28, 2006 12.42 12.35 12.04 12.16 2,777,604 -0.26(-2.11%)
Feb 27, 2006 12.48 12.75 12.38 12.42 3,270,464 +0.07(+0.53%)
Feb 24, 2006 11.89 12.78 11.62 12.36 7,028,755 +0.26(+2.12%)
Feb 23, 2006 12.22 12.31 12.03 12.10 2,000,808 -0.13(-1.07%)
Feb 22, 2006 12.46 12.48 12.17 12.23 2,762,669 -0.23(-1.82%)
Feb 21, 2006 12.29 12.51 12.07 12.46 2,242,455 +0.22(+1.80%)
Feb 17, 2006 12.28 12.28 12.15 12.24 3,182,531 -0.01(-0.10%)
Feb 16, 2006 12.37 12.38 12.19 12.25 1,287,612 +0.00(+0.00%)
Feb 15, 2006 12.16 12.38 12.04 12.25 1,506,269 +0.08(+0.64%)
Feb 14, 2006 12.07 12.23 11.93 12.17 2,954,141 +0.22(+1.84%)
Feb 13, 2006 12.20 12.22 11.82 11.95 3,558,931 -0.38(-3.09%)
Feb 10, 2006 12.09 12.39 12.04 12.34 1,962,715 +0.15(+1.22%)
Feb 09, 2006 12.20 12.44 12.15 12.19 2,973,439 -0.04(-0.29%)
Feb 08, 2006 12.45 12.47 12.16 12.22 2,469,335 +0.06(+0.49%)
Feb 07, 2006 12.57 12.73 12.07 12.16 4,753,912 -0.38(-3.04%)
Feb 06, 2006 12.42 12.66 12.04 12.54 16,800,042 -1.13(-8.28%)
Feb 03, 2006 13.60 13.74 13.52 13.68 4,379,861 +0.12(+0.88%)
Feb 02, 2006 13.71 13.74 13.50 13.56 6,080,288 -0.28(-2.02%)
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.