Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.05 13.07 12.99 13.05 11,186,863 -0.35(-2.63%)
Mar 30, 2006 13.41 13.46 12.76 13.41 40,766,556 +0.67(+5.24%)
Mar 29, 2006 12.60 12.81 12.58 12.74 17,456,688 +0.09(+0.70%)
Mar 28, 2006 12.80 12.92 12.61 12.65 12,569,806 -0.16(-1.28%)
Mar 27, 2006 12.86 12.90 12.80 12.81 10,710,857 -0.09(-0.73%)
Mar 24, 2006 12.84 12.94 12.78 12.91 15,618,532 +0.11(+0.89%)
Mar 23, 2006 12.90 12.94 12.73 12.80 13,830,691 -0.12(-0.93%)
Mar 22, 2006 12.90 12.95 12.87 12.92 13,761,171 +0.04(+0.34%)
Mar 21, 2006 13.07 13.09 12.87 12.87 15,446,795 -0.17(-1.30%)
Mar 20, 2006 13.04 13.08 12.98 13.04 11,070,997 +0.10(+0.78%)
Mar 17, 2006 12.93 12.98 12.87 12.94 11,006,397 +0.04(+0.34%)
Mar 16, 2006 12.92 13.00 12.87 12.90 18,087,448 -0.03(-0.20%)
Mar 15, 2006 12.88 12.93 12.81 12.92 10,337,226 +0.02(+0.15%)
Mar 14, 2006 12.80 12.93 12.80 12.90 16,651,651 +0.12(+0.94%)
Mar 13, 2006 12.71 12.79 12.68 12.78 18,303,150 +0.13(+1.05%)
Mar 10, 2006 12.50 12.70 12.44 12.65 25,785,132 +0.18(+1.41%)
Mar 09, 2006 12.50 12.59 12.44 12.47 23,040,834 -0.01(-0.10%)
Mar 08, 2006 12.13 12.53 12.13 12.49 35,726,824 +0.38(+3.18%)
Mar 07, 2006 11.95 12.12 11.93 12.10 26,352,880 +0.08(+0.68%)
Mar 06, 2006 11.96 12.05 11.96 12.02 11,101,471 +0.04(+0.37%)
Mar 03, 2006 11.96 12.01 11.90 11.98 10,957,511 -0.07(-0.58%)
Mar 02, 2006 11.89 12.07 11.85 12.05 25,783,386 +0.08(+0.63%)
Mar 01, 2006 11.74 12.00 11.72 11.97 18,629,958 +0.26(+2.26%)
Feb 28, 2006 11.84 11.88 11.71 11.71 12,671,705 -0.13(-1.12%)
Feb 27, 2006 11.82 11.87 11.77 11.84 11,040,522 -0.05(-0.42%)
Feb 24, 2006 11.88 11.93 11.86 11.89 7,269,136 -0.02(-0.16%)
Feb 23, 2006 11.95 11.99 11.88 11.91 7,542,931 -0.02(-0.16%)
Feb 22, 2006 11.78 11.94 11.76 11.93 7,344,211 +0.13(+1.12%)
Feb 21, 2006 11.86 11.89 11.78 11.79 5,866,036 -0.03(-0.27%)
Feb 17, 2006 11.89 11.91 11.79 11.83 9,789,478 -0.06(-0.53%)
Feb 16, 2006 11.90 11.97 11.83 11.89 22,813,228 +0.06(+0.53%)
Feb 15, 2006 11.78 11.93 11.68 11.83 26,519,854 +0.16(+1.35%)
Feb 14, 2006 11.42 11.72 11.40 11.67 23,866,504 +0.36(+3.18%)
Feb 13, 2006 11.20 11.33 11.19 11.31 12,937,881 -0.03(-0.22%)
Feb 10, 2006 11.39 11.40 11.22 11.33 7,591,341 -0.08(-0.72%)
Feb 09, 2006 11.40 11.52 11.37 11.42 11,343,839 -0.01(-0.06%)
Feb 08, 2006 11.23 11.47 11.19 11.42 13,294,370 +0.26(+2.31%)
Feb 07, 2006 11.23 11.26 11.12 11.16 12,911,692 -0.13(-1.12%)
Feb 06, 2006 11.32 11.36 11.24 11.29 10,695,144 -0.14(-1.27%)
Feb 03, 2006 11.32 11.47 11.28 11.44 12,115,227 -0.09(-0.82%)
Feb 02, 2006 11.69 11.69 11.50 11.53 19,920,524 -0.13(-1.13%)
Feb 01, 2006 11.53 11.68 11.52 11.66 12,802,174 +0.08(+0.71%)
Jan 31, 2006 11.54 11.61 11.48 11.58 17,423,674 +0.18(+1.60%)
Jan 30, 2006 11.39 11.45 11.37 11.40 10,155,649 +0.03(+0.22%)
Jan 27, 2006 11.52 11.54 11.32 11.37 26,601,120 -0.09(-0.82%)
Jan 26, 2006 11.47 11.57 11.31 11.47 57,230,916 -0.18(-1.57%)
Jan 25, 2006 11.61 11.74 11.58 11.65 13,752,917 +0.15(+1.31%)
Jan 24, 2006 11.50 11.62 11.47 11.50 19,304,684 -0.03(-0.27%)
Jan 23, 2006 11.54 11.60 11.47 11.53 13,517,850 +0.11(+0.99%)
Jan 20, 2006 11.62 11.69 11.38 11.42 27,233,944 -0.40(-3.41%)
Jan 19, 2006 11.64 11.92 11.64 11.82 26,718,892 +0.15(+1.30%)
Jan 18, 2006 11.54 11.70 11.52 11.67 13,332,781 -0.10(-0.86%)
Jan 17, 2006 11.71 11.78 11.69 11.77 12,791,381 -0.13(-1.11%)
Jan 13, 2006 11.76 11.91 11.72 11.90 10,486,107 +0.07(+0.59%)
Jan 12, 2006 11.84 11.95 11.76 11.83 20,685,404 -0.08(-0.69%)
Jan 11, 2006 12.04 12.04 11.87 11.91 40,511,012 -0.20(-1.66%)
Jan 10, 2006 12.02 12.17 11.98 12.12 28,342,456 -0.17(-1.39%)
Jan 09, 2006 12.34 12.39 12.26 12.29 33,203,784 -0.15(-1.22%)
Jan 06, 2006 12.56 12.56 12.42 12.44 34,892,108 +0.11(+0.92%)
Jan 05, 2006 12.18 12.36 12.16 12.32 66,198,692 +0.28(+2.36%)
Jan 04, 2006 11.93 12.07 11.92 12.04 22,762,912 +0.25(+2.14%)
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.