Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.51 11.52 11.19 11.42 93,800 -0.20(-1.72%)
Apr 27, 2006 11.64 11.85 11.50 11.62 104,031 -0.15(-1.27%)
Apr 26, 2006 12.35 12.35 11.47 11.77 146,199 -0.58(-4.70%)
Apr 25, 2006 12.54 12.54 12.32 12.35 17,870 -0.10(-0.80%)
Apr 24, 2006 12.71 12.71 12.32 12.45 42,597 -0.23(-1.81%)
Apr 21, 2006 12.48 12.75 12.48 12.68 22,201 +0.18(+1.44%)
Apr 20, 2006 12.32 12.50 12.29 12.50 40,597 +0.01(+0.08%)
Apr 19, 2006 12.61 12.91 12.12 12.49 58,039 -0.17(-1.34%)
Apr 18, 2006 12.47 12.84 12.47 12.66 58,989 +0.18(+1.44%)
Apr 17, 2006 12.40 12.95 12.40 12.48 105,104 -0.08(-0.64%)
Apr 13, 2006 12.26 12.60 12.21 12.56 39,985 +0.35(+2.87%)
Apr 12, 2006 12.34 12.48 12.10 12.21 64,227 -0.13(-1.05%)
Apr 11, 2006 12.14 12.50 11.99 12.34 95,685 +0.35(+2.92%)
Apr 10, 2006 12.40 12.72 11.75 11.99 83,767 -0.42(-3.37%)
Apr 07, 2006 12.35 12.60 12.09 12.41 46,092 +0.06(+0.47%)
Apr 06, 2006 12.12 12.49 11.63 12.35 164,440 +0.11(+0.90%)
Apr 05, 2006 12.67 12.67 12.17 12.24 74,156 -0.32(-2.55%)
Apr 04, 2006 12.94 13.40 12.54 12.56 207,582 -0.53(-4.05%)
Apr 03, 2006 12.32 13.09 12.25 13.09 255,785 +0.85(+6.94%)
Mar 31, 2006 12.13 12.61 12.04 12.24 108,648 +0.28(+2.34%)
Mar 30, 2006 12.22 12.59 11.95 11.96 96,264 -0.28(-2.29%)
Mar 29, 2006 12.54 12.85 11.64 12.24 154,411 -0.21(-1.69%)
Mar 28, 2006 12.36 13.34 11.95 12.45 223,342 +0.39(+3.23%)
Mar 27, 2006 11.44 12.10 11.17 12.06 253,198 +0.96(+8.65%)
Mar 24, 2006 10.89 11.39 10.89 11.10 110,960 +0.16(+1.46%)
Mar 23, 2006 11.10 11.14 10.86 10.94 57,800 -0.16(-1.44%)
Mar 22, 2006 10.65 11.10 10.57 11.10 195,600 +0.19(+1.74%)
Mar 21, 2006 11.05 11.42 10.91 10.91 196,146 -0.33(-2.94%)
Mar 20, 2006 11.60 11.75 10.78 11.24 133,536 -0.25(-2.18%)
Mar 17, 2006 10.10 11.50 9.580 11.49 465,255 +1.44(+14.33%)
Mar 16, 2006 9.120 10.19 9.010 10.05 368,441 +1.71(+20.50%)
Mar 15, 2006 8.060 8.340 8.060 8.340 6,040 +0.08(+0.97%)
Mar 14, 2006 8.250 8.480 8.210 8.260 11,009 -0.14(-1.67%)
Mar 13, 2006 8.680 8.800 8.190 8.400 25,351 -0.14(-1.64%)
Mar 10, 2006 8.240 8.840 8.180 8.540 65,556 +0.41(+5.00%)
Mar 09, 2006 8.320 8.320 8.073 8.133 3,621 -0.11(-1.30%)
Mar 08, 2006 8.040 8.250 8.000 8.240 15,281 +0.07(+0.86%)
Mar 07, 2006 8.120 8.212 8.000 8.170 32,875 -0.08(-0.97%)
Mar 06, 2006 8.150 8.390 8.150 8.250 13,319 -0.01(-0.12%)
Mar 03, 2006 8.170 8.322 8.170 8.260 3,460 +0.00(+0.00%)
Mar 02, 2006 8.250 8.340 7.940 8.260 12,001 -0.07(-0.84%)
Mar 01, 2006 8.350 8.360 8.060 8.330 14,689 +0.01(+0.12%)
Feb 28, 2006 8.140 8.330 8.080 8.320 36,677 +0.18(+2.21%)
Feb 27, 2006 8.050 8.150 8.010 8.140 50,978 +0.11(+1.37%)
Feb 24, 2006 8.050 8.110 7.980 8.030 13,911 -0.03(-0.37%)
Feb 23, 2006 8.000 8.120 7.950 8.060 16,043 +0.04(+0.50%)
Feb 22, 2006 8.000 8.116 7.866 8.020 13,650 +0.04(+0.50%)
Feb 21, 2006 8.140 8.140 7.960 7.980 115,622 -0.10(-1.24%)
Feb 17, 2006 7.800 8.190 7.800 8.080 84,933 +0.08(+1.00%)
Feb 16, 2006 8.000 8.110 7.910 8.000 25,500 -0.01(-0.12%)
Feb 15, 2006 8.000 8.100 7.500 8.010 33,369 +0.00(+0.00%)
Feb 14, 2006 7.990 8.010 7.990 8.010 900 +0.02(+0.25%)
Feb 13, 2006 8.020 8.020 7.900 7.990 10,868 -0.16(-1.96%)
Feb 10, 2006 8.090 8.160 8.020 8.150 9,035 +0.09(+1.11%)
Feb 09, 2006 8.080 8.130 7.940 8.060 4,139 -0.04(-0.49%)
Feb 08, 2006 8.000 8.240 7.990 8.100 15,888 +0.10(+1.25%)
Feb 07, 2006 8.250 8.250 8.000 8.000 13,050 -0.18(-2.20%)
Feb 06, 2006 8.100 8.250 8.100 8.180 24,740 +0.18(+2.25%)
Feb 03, 2006 7.900 8.030 7.900 8.000 57,104 -0.07(-0.87%)
Feb 02, 2006 8.088 8.100 8.000 8.070 16,900 -0.16(-1.94%)
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.