Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.72 12.75 12.46 12.47 4,654,020 -0.24(-1.90%)
Mar 30, 2006 12.80 12.89 12.64 12.71 3,070,042 -0.09(-0.68%)
Mar 29, 2006 12.56 12.84 12.56 12.80 5,301,048 +0.28(+2.21%)
Mar 28, 2006 12.53 12.68 12.52 12.52 4,407,674 +0.00(+0.00%)
Mar 27, 2006 12.64 12.68 12.45 12.52 4,232,853 -0.16(-1.23%)
Mar 24, 2006 12.11 12.70 12.10 12.68 5,526,041 +0.54(+4.41%)
Mar 23, 2006 12.08 12.18 12.03 12.14 1,662,274 -0.01(-0.09%)
Mar 22, 2006 12.18 12.21 12.04 12.15 2,037,262 -0.02(-0.14%)
Mar 21, 2006 12.26 12.32 12.11 12.17 1,753,417 -0.10(-0.80%)
Mar 20, 2006 12.26 12.41 12.20 12.27 3,118,825 +0.01(+0.09%)
Mar 17, 2006 12.30 12.40 12.18 12.26 5,067,375 -0.07(-0.61%)
Mar 16, 2006 11.78 12.46 11.55 12.33 11,189,926 +0.45(+3.78%)
Mar 15, 2006 12.64 12.73 11.41 11.88 25,194,000 -0.79(-6.23%)
Mar 14, 2006 12.67 12.77 12.43 12.67 2,995,739 -0.13(-0.99%)
Mar 13, 2006 13.05 13.10 12.74 12.80 2,248,019 -0.24(-1.85%)
Mar 10, 2006 12.85 13.07 12.85 13.04 2,154,272 +0.27(+2.12%)
Mar 09, 2006 12.67 12.85 12.67 12.77 2,405,480 +0.01(+0.09%)
Mar 08, 2006 12.90 12.93 12.68 12.76 2,999,385 -0.17(-1.29%)
Mar 07, 2006 12.83 13.04 12.73 12.93 4,002,825 +0.02(+0.13%)
Mar 06, 2006 12.72 13.01 12.69 12.91 4,572,773 +0.18(+1.40%)
Mar 03, 2006 12.68 12.95 12.68 12.73 4,660,617 -0.02(-0.18%)
Mar 02, 2006 12.67 12.85 12.64 12.75 4,193,618 -0.02(-0.18%)
Mar 01, 2006 12.87 12.95 12.72 12.78 4,076,608 -0.07(-0.54%)
Feb 28, 2006 12.96 13.09 12.73 12.85 5,497,570 -0.12(-0.89%)
Feb 27, 2006 13.27 13.29 12.91 12.96 7,920,758 -0.29(-2.22%)
Feb 24, 2006 13.54 13.71 13.12 13.25 15,507,325 -1.26(-8.65%)
Feb 23, 2006 14.76 14.79 14.48 14.51 2,030,665 -0.18(-1.22%)
Feb 22, 2006 14.54 14.73 14.46 14.69 2,367,113 +0.17(+1.15%)
Feb 21, 2006 14.58 14.67 14.38 14.52 1,841,435 -0.05(-0.36%)
Feb 17, 2006 14.37 14.64 14.36 14.57 1,652,899 +0.17(+1.20%)
Feb 16, 2006 14.45 14.48 14.33 14.40 1,542,833 -0.07(-0.48%)
Feb 15, 2006 14.42 14.58 14.37 14.47 2,477,352 +0.04(+0.28%)
Feb 14, 2006 14.17 14.51 14.07 14.43 3,201,809 +0.26(+1.83%)
Feb 13, 2006 13.93 14.22 13.93 14.17 1,942,126 +0.18(+1.32%)
Feb 10, 2006 13.81 14.03 13.77 13.99 1,532,764 +0.16(+1.17%)
Feb 09, 2006 13.95 14.07 13.82 13.82 1,793,520 -0.06(-0.46%)
Feb 08, 2006 13.64 14.01 13.57 13.89 2,978,725 +0.22(+1.60%)
Feb 07, 2006 13.65 13.82 13.59 13.67 1,741,438 -0.02(-0.17%)
Feb 06, 2006 13.72 13.78 13.56 13.69 1,611,407 -0.08(-0.59%)
Feb 03, 2006 13.64 13.89 13.63 13.77 2,797,308 +0.05(+0.34%)
Feb 02, 2006 13.86 13.92 13.72 13.73 3,062,403 -0.18(-1.32%)
Feb 01, 2006 14.03 14.16 13.87 13.91 2,237,950 -0.18(-1.27%)
Jan 31, 2006 14.12 14.17 14.05 14.09 2,155,140 -0.05(-0.33%)
Jan 30, 2006 14.25 14.31 14.11 14.14 2,926,123 -0.11(-0.77%)
Jan 27, 2006 14.35 14.41 14.14 14.24 2,248,019 -0.10(-0.72%)
Jan 26, 2006 14.24 14.54 14.33 14.35 2,176,147 +0.10(+0.73%)
Jan 25, 2006 14.34 14.34 14.15 14.24 1,393,185 -0.10(-0.68%)
Jan 24, 2006 14.42 14.42 14.21 14.34 2,384,821 -0.05(-0.36%)
Jan 23, 2006 14.37 14.45 14.29 14.39 1,660,538 +0.02(+0.12%)
Jan 20, 2006 14.48 14.52 14.31 14.38 2,307,392 -0.14(-0.95%)
Jan 19, 2006 14.44 14.56 14.42 14.52 1,627,553 +0.05(+0.36%)
Jan 18, 2006 14.57 14.68 14.39 14.46 2,711,373 -0.18(-1.22%)
Jan 17, 2006 14.75 14.83 14.64 14.64 3,817,762 -0.13(-0.86%)
Jan 13, 2006 14.76 14.80 14.66 14.77 2,266,769 +0.08(+0.55%)
Jan 12, 2006 14.78 14.83 14.63 14.69 2,929,248 -0.08(-0.55%)
Jan 11, 2006 14.79 14.83 14.69 14.77 3,120,561 +0.02(+0.12%)
Jan 10, 2006 14.69 14.75 14.52 14.75 4,277,296 +0.03(+0.23%)
Jan 09, 2006 14.34 14.79 14.31 14.72 4,592,911 +0.44(+3.07%)
Jan 06, 2006 14.52 14.52 14.20 14.28 2,726,997 -0.05(-0.36%)
Jan 05, 2006 14.01 14.34 13.89 14.33 4,172,091 +0.36(+2.60%)
Jan 04, 2006 14.03 14.29 13.93 13.97 3,289,653 -0.12(-0.82%)
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.