Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.92 12.09 11.85 12.05 2,754,459 +0.10(+0.83%)
Mar 30, 2006 11.91 12.12 11.91 11.95 1,801,014 -0.03(-0.24%)
Mar 29, 2006 11.86 12.14 11.81 11.98 1,463,713 +0.10(+0.83%)
Mar 28, 2006 11.96 12.01 11.77 11.88 1,984,456 -0.08(-0.65%)
Mar 27, 2006 11.88 11.96 11.76 11.96 1,908,022 +0.05(+0.42%)
Mar 24, 2006 12.02 12.09 11.88 11.91 1,207,234 -0.11(-0.94%)
Mar 23, 2006 11.98 12.08 11.90 12.02 1,464,137 -0.02(-0.18%)
Mar 22, 2006 11.66 12.08 11.66 12.05 2,266,979 +0.08(+0.65%)
Mar 21, 2006 12.09 12.19 11.92 11.97 2,836,555 -0.14(-1.17%)
Mar 20, 2006 12.45 12.45 12.07 12.11 2,865,147 -0.30(-2.45%)
Mar 17, 2006 12.48 12.48 12.31 12.41 4,931,982 -0.01(-0.06%)
Mar 16, 2006 12.26 12.43 12.23 12.42 2,757,714 +0.23(+1.85%)
Mar 15, 2006 11.97 12.29 11.96 12.19 3,209,383 +0.19(+1.59%)
Mar 14, 2006 12.02 12.10 11.94 12.00 2,379,507 -0.06(-0.53%)
Mar 13, 2006 12.18 12.21 12.01 12.07 1,959,544 -0.10(-0.81%)
Mar 10, 2006 12.18 12.22 12.01 12.17 2,067,542 -0.05(-0.40%)
Mar 09, 2006 12.09 12.29 12.00 12.22 2,437,540 +0.13(+1.11%)
Mar 08, 2006 12.12 12.19 11.90 12.08 2,179,080 -0.02(-0.18%)
Mar 07, 2006 11.95 12.17 11.95 12.10 2,213,333 +0.10(+0.82%)
Mar 06, 2006 12.29 12.29 11.86 12.00 1,660,318 -0.23(-1.85%)
Mar 03, 2006 12.11 12.31 12.07 12.23 2,009,934 +0.12(+0.99%)
Mar 02, 2006 12.19 12.29 12.04 12.11 2,505,482 -0.25(-2.06%)
Mar 01, 2006 12.20 12.41 12.02 12.36 2,499,254 +0.14(+1.16%)
Feb 28, 2006 12.48 12.41 12.17 12.22 3,703,799 -0.25(-2.04%)
Feb 27, 2006 12.47 12.55 12.27 12.48 3,343,992 +0.06(+0.45%)
Feb 24, 2006 12.26 12.45 12.22 12.42 2,081,414 +0.13(+1.03%)
Feb 23, 2006 12.28 12.36 12.24 12.29 1,559,822 -0.01(-0.12%)
Feb 22, 2006 12.40 12.43 12.19 12.31 1,747,793 -0.05(-0.40%)
Feb 21, 2006 12.50 12.60 12.34 12.36 1,887,922 -0.16(-1.24%)
Feb 17, 2006 12.29 12.53 12.24 12.51 3,389,570 +0.17(+1.37%)
Feb 16, 2006 12.05 12.37 12.01 12.34 3,830,481 +0.25(+2.10%)
Feb 15, 2006 11.93 12.13 11.92 12.09 2,923,038 +0.14(+1.18%)
Feb 14, 2006 12.01 12.02 11.78 11.95 5,130,852 -0.03(-0.24%)
Feb 13, 2006 12.10 12.13 11.87 11.97 1,904,624 -0.16(-1.28%)
Feb 10, 2006 12.05 12.15 11.84 12.13 4,572,883 +0.00(+0.00%)
Feb 09, 2006 12.17 12.21 12.01 12.13 3,620,995 -0.06(-0.46%)
Feb 08, 2006 12.24 12.24 12.05 12.19 3,125,023 +0.05(+0.41%)
Feb 07, 2006 12.17 12.38 12.12 12.14 3,334,084 -0.04(-0.35%)
Feb 06, 2006 12.20 12.26 12.09 12.18 2,320,341 -0.06(-0.46%)
Feb 03, 2006 12.08 12.31 12.01 12.24 6,132,139 +0.16(+1.29%)
Feb 02, 2006 12.10 12.12 11.97 12.08 4,324,331 -0.04(-0.29%)
Feb 01, 2006 12.10 12.18 11.97 12.12 3,070,953 +0.08(+0.65%)
Jan 31, 2006 12.01 12.16 11.95 12.04 3,399,336 +0.03(+0.24%)
Jan 30, 2006 11.97 12.09 11.93 12.01 2,904,638 +0.04(+0.35%)
Jan 27, 2006 11.89 12.10 11.89 11.97 3,166,212 +0.05(+0.42%)
Jan 26, 2006 12.08 12.14 11.70 11.92 5,841,265 -0.11(-0.88%)
Jan 25, 2006 12.39 12.39 11.87 12.02 5,084,284 -0.39(-3.13%)
Jan 24, 2006 12.46 12.55 12.35 12.41 2,799,045 -0.04(-0.28%)
Jan 23, 2006 12.43 12.54 12.27 12.45 4,595,672 -0.01(-0.11%)
Jan 20, 2006 13.34 13.34 12.36 12.46 6,045,372 -0.03(-0.23%)
Jan 19, 2006 12.01 12.57 11.96 12.49 7,737,680 +0.65(+5.49%)
Jan 18, 2006 11.58 11.95 11.54 11.84 4,244,499 +0.25(+2.13%)
Jan 17, 2006 11.52 11.65 11.48 11.59 2,668,683 -0.08(-0.73%)
Jan 13, 2006 11.59 11.77 11.54 11.68 3,023,677 +0.14(+1.22%)
Jan 12, 2006 11.69 11.76 11.37 11.54 4,073,655 -0.16(-1.33%)
Jan 11, 2006 11.78 11.83 11.60 11.69 2,792,959 -0.04(-0.30%)
Jan 10, 2006 11.70 11.84 11.59 11.73 4,349,526 -0.08(-0.66%)
Jan 09, 2006 12.01 12.05 11.81 11.81 3,111,151 -0.20(-1.71%)
Jan 06, 2006 11.93 12.06 11.82 12.01 2,868,685 +0.19(+1.61%)
Jan 05, 2006 11.89 11.96 11.75 11.82 2,613,905 -0.11(-0.95%)
Jan 04, 2006 11.55 11.97 11.52 11.93 6,501,429 +0.49(+4.26%)
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.