Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.89 14.03 13.76 13.93 203,820 +0.11(+0.78%)
Mar 30, 2006 14.03 14.32 13.78 13.83 244,534 -0.15(-1.06%)
Mar 29, 2006 13.66 14.10 13.66 13.97 536,567 +0.32(+2.31%)
Mar 28, 2006 13.97 13.97 13.58 13.66 166,981 -0.31(-2.19%)
Mar 27, 2006 13.88 14.04 13.79 13.96 380,284 +0.12(+0.85%)
Mar 24, 2006 13.92 13.99 13.71 13.85 451,713 -0.07(-0.50%)
Mar 23, 2006 13.57 14.05 13.49 13.91 400,766 +0.30(+2.17%)
Mar 22, 2006 13.64 13.85 13.36 13.62 195,211 +0.03(+0.22%)
Mar 21, 2006 13.75 14.12 13.53 13.59 382,092 -0.22(-1.57%)
Mar 20, 2006 13.33 13.84 13.15 13.81 412,168 +0.56(+4.24%)
Mar 17, 2006 13.73 13.75 13.13 13.24 687,005 -0.40(-2.96%)
Mar 16, 2006 14.46 14.46 13.53 13.65 843,121 -0.69(-4.81%)
Mar 15, 2006 13.94 14.49 13.89 14.34 693,039 +0.43(+3.12%)
Mar 14, 2006 13.55 13.90 13.46 13.90 774,110 +0.29(+2.10%)
Mar 13, 2006 13.77 13.97 13.48 13.62 360,073 -0.05(-0.36%)
Mar 10, 2006 13.88 13.88 13.45 13.67 685,687 -0.19(-1.35%)
Mar 09, 2006 13.87 14.38 13.76 13.85 577,841 -0.02(-0.14%)
Mar 08, 2006 13.81 14.20 13.69 13.87 540,360 +0.05(+0.36%)
Mar 07, 2006 14.05 14.05 13.64 13.83 453,970 -0.26(-1.82%)
Mar 06, 2006 14.23 14.23 13.96 14.08 771,718 -0.14(-0.97%)
Mar 03, 2006 14.20 14.57 13.93 14.22 616,251 -0.29(-1.97%)
Mar 02, 2006 14.67 14.75 14.19 14.51 459,359 -0.24(-1.61%)
Mar 01, 2006 14.15 14.84 14.05 14.74 698,471 +0.72(+5.13%)
Feb 28, 2006 14.37 14.48 13.80 14.02 1,226,757 -0.35(-2.40%)
Feb 27, 2006 15.06 15.09 13.90 14.37 1,112,880 -1.06(-6.84%)
Feb 24, 2006 15.31 15.67 15.31 15.42 543,447 +0.11(+0.71%)
Feb 23, 2006 15.47 15.68 15.29 15.31 449,731 -0.26(-1.65%)
Feb 22, 2006 15.39 16.05 15.39 15.57 888,704 -0.21(-1.31%)
Feb 21, 2006 15.13 15.86 15.13 15.78 660,760 +0.60(+3.96%)
Feb 17, 2006 16.33 16.46 15.03 15.18 1,756,864 -0.60(-3.81%)
Feb 16, 2006 16.33 16.60 15.02 15.78 1,376,417 -0.13(-0.81%)
Feb 15, 2006 15.23 16.00 15.21 15.91 730,694 +0.70(+4.60%)
Feb 14, 2006 15.10 15.42 14.99 15.21 427,976 +0.20(+1.31%)
Feb 13, 2006 15.25 15.44 14.81 15.01 667,982 -0.37(-2.44%)
Feb 10, 2006 15.59 15.60 15.07 15.38 731,587 -0.30(-1.89%)
Feb 09, 2006 15.69 15.93 15.58 15.68 423,543 -0.04(-0.25%)
Feb 08, 2006 15.78 16.47 15.54 15.72 771,046 +0.56(+3.71%)
Feb 07, 2006 14.82 15.26 14.61 15.16 613,853 +0.23(+1.52%)
Feb 06, 2006 14.33 14.95 14.16 14.93 741,279 +0.59(+4.13%)
Feb 03, 2006 14.57 14.64 14.11 14.34 1,161,109 -0.47(-3.20%)
Feb 02, 2006 15.10 15.28 14.41 14.81 648,511 -0.42(-2.78%)
Feb 01, 2006 15.32 15.50 14.82 15.24 514,411 -0.23(-1.47%)
Jan 31, 2006 14.69 15.69 14.66 15.46 907,323 +0.68(+4.60%)
Jan 30, 2006 14.61 15.00 14.54 14.78 687,338 +0.19(+1.28%)
Jan 27, 2006 14.78 15.23 14.48 14.59 675,709 -0.19(-1.27%)
Jan 26, 2006 14.04 14.91 13.81 14.78 576,228 +0.80(+5.71%)
Jan 25, 2006 13.76 14.04 13.76 13.98 373,458 +0.08(+0.57%)
Jan 24, 2006 13.03 13.95 13.03 13.90 412,339 +0.10(+0.71%)
Jan 23, 2006 13.60 13.81 13.31 13.81 247,896 +0.28(+2.04%)
Jan 20, 2006 13.95 14.00 13.31 13.53 265,723 -0.37(-2.70%)
Jan 19, 2006 13.31 14.28 13.31 13.90 651,303 +0.73(+5.54%)
Jan 18, 2006 12.63 13.34 12.63 13.17 478,533 +0.25(+1.91%)
Jan 17, 2006 13.04 13.37 12.67 12.93 638,164 -0.85(-6.16%)
Jan 13, 2006 14.30 14.30 13.63 13.78 315,707 -0.38(-2.72%)
Jan 12, 2006 13.59 14.61 13.59 14.16 703,876 +0.43(+3.16%)
Jan 11, 2006 13.41 13.75 13.21 13.73 546,890 +0.36(+2.73%)
Jan 10, 2006 13.19 13.41 12.92 13.36 251,945 +0.05(+0.37%)
Jan 09, 2006 13.26 13.38 13.03 13.31 410,561 +0.15(+1.12%)
Jan 06, 2006 12.61 13.38 12.47 13.16 528,857 +0.55(+4.38%)
Jan 05, 2006 12.33 12.69 12.30 12.61 273,958 +0.35(+2.81%)
Jan 04, 2006 11.88 12.28 11.88 12.27 419,524 +0.37(+3.15%)
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.