Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.601 9.849 9.601 9.792 5,774,883 -0.18(-1.78%)
Apr 27, 2006 10.05 10.05 9.920 9.969 2,930,248 -0.11(-1.10%)
Apr 26, 2006 9.964 10.14 9.964 10.08 5,225,578 +0.15(+1.48%)
Apr 25, 2006 10.05 10.06 9.827 9.932 5,109,343 -0.15(-1.48%)
Apr 24, 2006 9.948 10.11 9.907 10.08 4,048,229 +0.13(+1.35%)
Apr 21, 2006 9.971 9.980 9.896 9.947 2,333,450 +0.01(+0.14%)
Apr 20, 2006 9.928 9.971 9.840 9.932 2,750,271 +0.00(+0.05%)
Apr 19, 2006 9.908 9.977 9.841 9.928 2,797,765 +0.04(+0.40%)
Apr 18, 2006 9.761 9.952 9.720 9.888 7,980,849 +0.13(+1.30%)
Apr 17, 2006 9.124 9.838 9.124 9.761 13,043,324 +0.79(+8.81%)
Apr 13, 2006 9.003 9.075 8.960 8.971 1,941,000 -0.10(-1.06%)
Apr 12, 2006 9.112 9.112 9.041 9.067 1,041,116 -0.01(-0.09%)
Apr 11, 2006 9.145 9.164 9.051 9.075 1,650,412 -0.06(-0.68%)
Apr 10, 2006 9.177 9.193 9.107 9.137 3,112,725 -0.02(-0.26%)
Apr 07, 2006 9.238 9.276 9.137 9.161 2,590,917 -0.04(-0.40%)
Apr 06, 2006 9.100 9.217 9.075 9.198 2,270,958 +0.07(+0.79%)
Apr 05, 2006 9.144 9.176 9.080 9.126 1,396,695 +0.00(+0.05%)
Apr 04, 2006 9.038 9.156 9.027 9.121 2,491,554 +0.04(+0.39%)
Apr 03, 2006 9.107 9.152 9.062 9.086 2,691,529 -0.02(-0.21%)
Mar 31, 2006 9.096 9.144 9.070 9.105 2,808,389 +0.03(+0.35%)
Mar 30, 2006 9.025 9.089 8.984 9.073 2,440,936 +0.10(+1.12%)
Mar 29, 2006 9.041 9.041 8.961 8.972 1,391,696 -0.03(-0.36%)
Mar 28, 2006 8.972 9.108 8.932 9.004 2,417,814 +0.07(+0.81%)
Mar 27, 2006 8.968 8.992 8.894 8.932 2,936,497 -0.04(-0.39%)
Mar 24, 2006 8.987 8.992 8.907 8.968 3,312,699 -0.02(-0.21%)
Mar 23, 2006 9.020 9.060 8.987 8.987 2,191,593 -0.07(-0.81%)
Mar 22, 2006 8.864 9.073 8.864 9.060 1,815,391 +0.04(+0.48%)
Mar 21, 2006 8.960 9.022 8.944 9.017 5,061,224 +0.06(+0.64%)
Mar 20, 2006 8.956 8.992 8.892 8.960 2,912,125 +0.02(+0.21%)
Mar 17, 2006 8.908 8.940 8.844 8.940 3,535,170 +0.09(+1.03%)
Mar 16, 2006 8.897 8.939 8.836 8.849 3,427,059 -0.02(-0.23%)
Mar 15, 2006 8.691 8.870 8.681 8.870 3,484,552 +0.18(+2.06%)
Mar 14, 2006 8.633 8.753 8.628 8.691 3,668,903 -0.06(-0.71%)
Mar 13, 2006 8.734 8.782 8.715 8.753 2,713,401 +0.02(+0.22%)
Mar 10, 2006 8.585 8.755 8.561 8.734 5,368,685 +0.15(+1.71%)
Mar 09, 2006 8.608 8.617 8.526 8.587 3,194,589 -0.02(-0.24%)
Mar 08, 2006 8.593 8.644 8.579 8.608 2,080,982 -0.05(-0.61%)
Mar 07, 2006 8.641 8.696 8.521 8.660 3,668,278 +0.01(+0.13%)
Mar 06, 2006 8.702 8.726 8.643 8.649 2,291,580 -0.08(-0.93%)
Mar 03, 2006 8.667 8.756 8.625 8.731 4,269,451 +0.00(+0.00%)
Mar 02, 2006 8.764 8.768 8.684 8.731 2,773,393 -0.07(-0.84%)
Mar 01, 2006 8.776 8.833 8.739 8.804 2,226,589 +0.04(+0.40%)
Feb 28, 2006 8.848 8.880 8.729 8.769 3,939,493 -0.08(-0.89%)
Feb 27, 2006 9.025 9.048 8.816 8.848 4,080,100 -0.15(-1.67%)
Feb 24, 2006 8.961 9.054 8.915 8.998 2,678,405 +0.01(+0.14%)
Feb 23, 2006 8.905 9.073 8.897 8.985 4,362,564 +0.04(+0.45%)
Feb 22, 2006 8.817 9.004 8.811 8.945 3,438,308 +0.13(+1.43%)
Feb 21, 2006 8.846 8.854 8.747 8.819 3,632,658 -0.03(-0.31%)
Feb 17, 2006 8.944 8.944 8.830 8.846 4,201,960 -0.11(-1.27%)
Feb 16, 2006 8.956 8.992 8.944 8.960 3,472,053 -0.02(-0.20%)
Feb 15, 2006 9.060 9.070 8.897 8.977 5,937,362 -0.06(-0.66%)
Feb 14, 2006 9.070 9.108 8.944 9.036 5,461,173 -0.07(-0.72%)
Feb 13, 2006 9.144 9.134 8.921 9.102 3,701,399 -0.04(-0.40%)
Feb 10, 2006 9.123 9.144 9.017 9.139 4,075,726 -0.03(-0.35%)
Feb 09, 2006 9.334 9.372 9.113 9.171 5,992,355 -0.21(-2.25%)
Feb 08, 2006 8.881 9.388 8.873 9.382 7,275,315 +0.56(+6.41%)
Feb 07, 2006 8.793 8.940 8.761 8.817 3,093,352 -0.01(-0.13%)
Feb 06, 2006 8.875 8.891 8.787 8.828 2,384,693 -0.05(-0.52%)
Feb 03, 2006 8.793 8.916 8.780 8.875 3,073,980 +0.05(+0.56%)
Feb 02, 2006 8.870 8.889 8.809 8.825 2,770,269 -0.10(-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.