Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.00 15.25 14.51 14.95 2,078,800 -0.01(-0.03%)
Apr 27, 2006 14.49 15.25 14.00 14.96 3,661,200 +0.65(+4.54%)
Apr 26, 2006 13.90 14.85 13.90 14.30 3,355,600 +0.42(+3.02%)
Apr 25, 2006 13.99 13.99 13.76 13.88 1,132,400 -0.04(-0.32%)
Apr 24, 2006 13.88 13.95 13.62 13.93 1,278,800 +0.05(+0.36%)
Apr 21, 2006 13.84 14.20 13.78 13.88 2,010,400 +0.15(+1.06%)
Apr 20, 2006 13.58 13.82 13.32 13.73 1,062,800 +0.24(+1.82%)
Apr 19, 2006 13.34 13.85 13.14 13.49 1,093,200 +0.01(+0.04%)
Apr 18, 2006 13.29 13.71 13.00 13.48 1,178,800 +0.18(+1.39%)
Apr 17, 2006 13.35 13.62 12.79 13.30 622,800 -0.05(-0.37%)
Apr 13, 2006 13.38 13.59 13.25 13.35 576,400 +0.00(+0.04%)
Apr 12, 2006 13.04 13.90 13.00 13.35 2,558,800 +0.10(+0.72%)
Apr 11, 2006 13.00 13.31 12.21 13.25 2,672,800 +0.25(+1.92%)
Apr 10, 2006 13.04 13.04 12.86 13.00 1,777,600 -0.04(-0.27%)
Apr 07, 2006 13.28 13.41 12.76 13.04 1,858,000 -0.11(-0.84%)
Apr 06, 2006 13.57 13.69 13.00 13.14 1,966,800 -0.43(-3.13%)
Apr 05, 2006 13.62 13.64 13.15 13.57 1,466,400 +0.03(+0.18%)
Apr 04, 2006 13.27 14.00 13.24 13.54 3,137,200 +0.38(+2.89%)
Apr 03, 2006 12.70 13.38 12.57 13.16 3,443,600 +0.59(+4.69%)
Mar 31, 2006 12.50 12.96 12.34 12.57 4,226,800 +0.17(+1.37%)
Mar 30, 2006 11.82 12.53 11.75 12.40 2,425,600 +0.54(+4.55%)
Mar 29, 2006 11.78 12.12 11.70 11.87 2,588,400 -0.06(-0.50%)
Mar 28, 2006 12.04 12.04 11.71 11.93 2,243,200 -0.04(-0.38%)
Mar 27, 2006 11.83 12.03 11.69 11.97 1,719,600 +0.21(+1.83%)
Mar 24, 2006 10.93 11.86 10.82 11.76 4,760,000 +0.77(+7.01%)
Mar 23, 2006 10.76 11.12 10.76 10.98 2,785,200 +0.17(+1.57%)
Mar 22, 2006 11.00 11.00 10.16 10.81 8,363,600 -0.21(-1.95%)
Mar 21, 2006 11.50 11.62 11.02 11.03 3,562,000 -0.47(-4.09%)
Mar 20, 2006 12.66 12.66 11.40 11.50 5,103,600 -0.66(-5.47%)
Mar 17, 2006 12.72 12.77 12.04 12.16 1,613,600 -0.39(-3.07%)
Mar 16, 2006 12.21 12.85 12.18 12.55 2,206,000 +0.52(+4.32%)
Mar 15, 2006 11.93 12.23 11.89 12.03 1,818,000 +0.17(+1.43%)
Mar 14, 2006 11.71 12.20 11.35 11.86 4,326,800 +0.12(+1.02%)
Mar 13, 2006 12.24 12.51 11.70 11.74 3,135,200 -0.38(-3.18%)
Mar 10, 2006 12.70 12.75 11.99 12.12 8,350,800 -0.62(-4.90%)
Mar 09, 2006 12.99 13.00 12.57 12.75 4,544,000 -0.22(-1.73%)
Mar 08, 2006 12.76 13.35 12.57 12.97 2,334,800 +0.10(+0.78%)
Mar 07, 2006 12.71 13.04 12.68 12.88 2,638,000 -0.15(-1.15%)
Mar 06, 2006 13.16 13.40 12.63 13.03 2,675,600 -0.14(-1.10%)
Mar 03, 2006 13.18 13.50 11.56 13.17 9,895,200 -0.13(-0.98%)
Mar 02, 2006 13.38 13.71 13.25 13.30 4,981,200 -0.15(-1.12%)
Mar 01, 2006 13.88 14.10 12.90 13.45 5,544,000 -0.29(-2.15%)
Feb 28, 2006 14.19 14.19 13.72 13.74 2,602,400 -0.48(-3.37%)
Feb 27, 2006 14.38 14.38 13.88 14.22 1,584,000 -0.01(-0.04%)
Feb 24, 2006 13.99 14.30 13.76 14.23 1,764,800 +0.38(+2.78%)
Feb 23, 2006 13.60 14.02 13.51 13.85 1,485,600 +0.26(+1.91%)
Feb 22, 2006 14.10 14.10 13.50 13.59 2,001,200 -0.41(-2.96%)
Feb 21, 2006 13.95 14.00 13.73 14.00 3,622,400 +0.30(+2.19%)
Feb 17, 2006 14.21 14.29 13.53 13.70 4,911,600 -0.48(-3.35%)
Feb 16, 2006 14.74 14.88 14.17 14.18 12,093,200 +0.18(+1.25%)
Feb 15, 2006 14.00 14.00 13.89 14.00 3,902,400 +0.10(+0.72%)
Feb 14, 2006 13.88 14.23 13.88 13.90 5,107,600 +0.05(+0.36%)
Feb 13, 2006 13.25 14.12 13.20 13.85 3,403,600 +0.57(+4.33%)
Feb 10, 2006 13.50 13.77 13.01 13.28 3,600,800 -0.22(-1.67%)
Feb 09, 2006 14.62 14.67 13.06 13.50 8,927,600 -0.78(-5.43%)
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.