Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.21 10.47 10.21 10.41 5,432,653 -0.19(-1.78%)
Apr 27, 2006 10.68 10.69 10.54 10.60 2,756,597 -0.12(-1.10%)
Apr 26, 2006 10.59 10.78 10.59 10.71 4,915,902 +0.16(+1.48%)
Apr 25, 2006 10.68 10.70 10.45 10.56 4,806,555 -0.16(-1.48%)
Apr 24, 2006 10.58 10.74 10.53 10.72 3,808,325 +0.14(+1.35%)
Apr 21, 2006 10.60 10.61 10.52 10.57 2,195,166 +0.02(+0.14%)
Apr 20, 2006 10.55 10.60 10.46 10.56 2,587,286 +0.01(+0.05%)
Apr 19, 2006 10.53 10.61 10.46 10.55 2,631,965 +0.04(+0.41%)
Apr 18, 2006 10.38 10.58 10.33 10.51 7,507,891 +0.13(+1.29%)
Apr 17, 2006 9.699 10.46 9.699 10.38 12,270,355 +0.84(+8.81%)
Apr 13, 2006 9.570 9.646 9.524 9.536 1,825,973 -0.10(-1.06%)
Apr 12, 2006 9.686 9.686 9.611 9.638 979,417 -0.01(-0.09%)
Apr 11, 2006 9.721 9.742 9.621 9.646 1,552,606 -0.07(-0.68%)
Apr 10, 2006 9.755 9.772 9.680 9.713 2,928,259 -0.03(-0.26%)
Apr 07, 2006 9.820 9.861 9.713 9.738 2,437,375 -0.04(-0.40%)
Apr 06, 2006 9.674 9.798 9.646 9.777 2,136,377 +0.08(+0.79%)
Apr 05, 2006 9.720 9.754 9.652 9.701 1,313,925 +0.01(+0.05%)
Apr 04, 2006 9.607 9.733 9.595 9.696 2,343,901 +0.04(+0.39%)
Apr 03, 2006 9.680 9.728 9.633 9.658 2,532,024 -0.02(-0.21%)
Mar 31, 2006 9.669 9.720 9.641 9.679 2,641,959 +0.03(+0.35%)
Mar 30, 2006 9.594 9.662 9.549 9.645 2,296,282 +0.11(+1.12%)
Mar 29, 2006 9.611 9.611 9.526 9.538 1,309,221 -0.03(-0.36%)
Mar 28, 2006 9.538 9.682 9.495 9.572 2,274,530 +0.08(+0.81%)
Mar 27, 2006 9.532 9.558 9.454 9.495 2,762,476 -0.04(-0.39%)
Mar 24, 2006 9.553 9.558 9.468 9.532 3,116,383 -0.02(-0.21%)
Mar 23, 2006 9.589 9.631 9.553 9.553 2,061,715 -0.08(-0.81%)
Mar 22, 2006 9.422 9.645 9.422 9.631 1,707,808 +0.05(+0.48%)
Mar 21, 2006 9.524 9.590 9.507 9.585 4,761,288 +0.06(+0.64%)
Mar 20, 2006 9.521 9.558 9.453 9.524 2,739,548 +0.02(+0.21%)
Mar 17, 2006 9.470 9.504 9.401 9.504 3,325,670 +0.10(+1.03%)
Mar 16, 2006 9.458 9.502 9.393 9.407 3,223,966 -0.02(-0.23%)
Mar 15, 2006 9.238 9.429 9.228 9.429 3,278,051 +0.19(+2.06%)
Mar 14, 2006 9.177 9.305 9.172 9.238 3,451,478 -0.07(-0.71%)
Mar 13, 2006 9.284 9.335 9.264 9.305 2,552,600 +0.02(+0.22%)
Mar 10, 2006 9.126 9.306 9.100 9.284 5,050,528 +0.16(+1.71%)
Mar 09, 2006 9.150 9.160 9.063 9.128 3,005,272 -0.02(-0.24%)
Mar 08, 2006 9.134 9.189 9.119 9.150 1,957,660 -0.06(-0.61%)
Mar 07, 2006 9.185 9.243 9.058 9.206 3,450,890 +0.01(+0.13%)
Mar 06, 2006 9.250 9.276 9.187 9.194 2,155,777 -0.09(-0.93%)
Mar 03, 2006 9.213 9.308 9.168 9.281 4,016,436 +0.00(+0.00%)
Mar 02, 2006 9.316 9.320 9.231 9.281 2,609,037 -0.08(-0.84%)
Mar 01, 2006 9.328 9.390 9.289 9.359 2,094,637 +0.04(+0.40%)
Feb 28, 2006 9.405 9.439 9.279 9.322 3,706,032 -0.08(-0.89%)
Feb 27, 2006 9.594 9.618 9.371 9.405 3,838,307 -0.16(-1.67%)
Feb 24, 2006 9.526 9.624 9.476 9.565 2,519,679 +0.01(+0.14%)
Feb 23, 2006 9.466 9.645 9.458 9.551 4,104,031 +0.04(+0.45%)
Feb 22, 2006 9.373 9.572 9.366 9.509 3,234,548 +0.13(+1.43%)
Feb 21, 2006 9.403 9.412 9.298 9.374 3,417,380 -0.03(-0.31%)
Feb 17, 2006 9.507 9.507 9.386 9.403 3,952,944 -0.12(-1.27%)
Feb 16, 2006 9.521 9.558 9.507 9.524 3,266,294 -0.02(-0.20%)
Feb 15, 2006 9.631 9.641 9.458 9.543 5,585,504 -0.06(-0.66%)
Feb 14, 2006 9.641 9.682 9.507 9.606 5,137,535 -0.07(-0.72%)
Feb 13, 2006 9.720 9.709 9.483 9.675 3,482,048 -0.04(-0.40%)
Feb 10, 2006 9.697 9.720 9.585 9.714 3,834,192 -0.03(-0.35%)
Feb 09, 2006 9.922 9.963 9.687 9.748 5,637,238 -0.22(-2.25%)
Feb 08, 2006 9.441 9.980 9.432 9.973 6,844,168 +0.60(+6.41%)
Feb 07, 2006 9.347 9.504 9.313 9.373 2,910,035 -0.01(-0.13%)
Feb 06, 2006 9.434 9.451 9.340 9.384 2,243,372 -0.05(-0.52%)
Feb 03, 2006 9.347 9.478 9.333 9.434 2,891,810 +0.05(+0.56%)
Feb 02, 2006 9.429 9.449 9.364 9.381 2,606,098 -0.11(-1.13%)
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.