Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.08 13.27 13.03 13.08 137,490,720 -0.07(-0.50%)
Apr 27, 2006 12.69 13.22 12.57 13.14 205,544,432 +0.39(+3.03%)
Apr 26, 2006 12.53 12.81 12.51 12.76 130,435,240 +0.22(+1.78%)
Apr 25, 2006 12.40 12.57 12.27 12.53 137,941,520 +0.16(+1.27%)
Apr 24, 2006 12.11 12.60 12.37 12.38 103,291,080 -0.10(-0.79%)
Apr 21, 2006 12.79 13.09 12.45 12.47 140,857,520 -0.26(-2.00%)
Apr 20, 2006 12.94 13.05 12.70 12.73 194,249,408 -0.07(-0.56%)
Apr 19, 2006 12.64 12.83 12.57 12.80 158,630,336 +0.11(+0.88%)
Apr 18, 2006 12.60 12.75 12.17 12.69 119,319,160 +0.13(+1.04%)
Apr 17, 2006 12.70 13.09 12.43 12.56 116,547,704 -0.17(-1.34%)
Apr 13, 2006 12.56 12.82 12.55 12.73 118,252,728 +0.22(+1.73%)
Apr 12, 2006 12.54 12.61 12.50 12.51 67,367,232 -0.03(-0.21%)
Apr 11, 2006 12.71 12.74 12.51 12.54 91,958,392 -0.13(-1.03%)
Apr 10, 2006 12.63 12.74 12.60 12.67 79,720,816 +0.08(+0.62%)
Apr 07, 2006 12.74 12.80 12.59 12.59 83,327,152 -0.09(-0.72%)
Apr 06, 2006 12.76 12.83 12.65 12.68 79,014,896 -0.07(-0.51%)
Apr 05, 2006 12.66 12.78 12.62 12.75 113,558,768 +0.12(+0.93%)
Apr 04, 2006 12.75 12.76 12.60 12.63 102,548,576 -0.03(-0.26%)
Apr 03, 2006 12.88 12.89 12.66 12.66 110,115,480 -0.07(-0.57%)
Mar 31, 2006 12.94 13.01 12.66 12.74 132,781,848 -0.16(-1.22%)
Mar 30, 2006 13.02 13.11 12.86 12.89 107,949,416 -0.08(-0.61%)
Mar 29, 2006 12.83 13.06 12.77 12.97 120,693,568 +0.16(+1.23%)
Mar 28, 2006 12.93 13.00 12.80 12.81 111,074,912 -0.11(-0.86%)
Mar 27, 2006 12.84 13.04 12.84 12.93 92,121,904 +0.10(+0.77%)
Mar 24, 2006 12.93 12.97 12.64 12.83 92,353,496 -0.07(-0.51%)
Mar 23, 2006 13.08 13.19 12.89 12.89 128,933,216 -0.18(-1.40%)
Mar 22, 2006 12.87 13.12 12.83 13.08 129,810,744 +0.13(+1.01%)
Mar 21, 2006 12.95 13.30 12.83 12.94 189,879,280 +0.10(+0.82%)
Mar 20, 2006 12.73 13.06 12.73 12.84 89,623,720 +0.05(+0.41%)
Mar 17, 2006 12.92 12.94 12.70 12.79 169,350,592 -0.07(-0.56%)
Mar 16, 2006 13.12 13.14 12.85 12.86 100,941,368 -0.18(-1.36%)
Mar 15, 2006 12.95 13.07 12.91 13.04 106,645,408 +0.10(+0.81%)
Mar 14, 2006 12.91 13.02 12.85 12.93 106,005,680 +0.02(+0.15%)
Mar 13, 2006 13.06 13.42 12.89 12.91 123,050,816 -0.08(-0.60%)
Mar 10, 2006 12.98 13.10 12.94 12.99 93,983,296 +0.07(+0.51%)
Mar 09, 2006 13.12 13.19 12.91 12.93 106,575,144 -0.17(-1.30%)
Mar 08, 2006 13.10 13.21 12.97 13.10 126,598,408 -0.03(-0.25%)
Mar 07, 2006 13.19 13.22 12.98 13.13 138,606,048 -0.13(-0.99%)
Mar 06, 2006 13.37 13.46 13.24 13.26 111,739,808 -0.04(-0.30%)
Mar 03, 2006 13.07 13.40 13.00 13.30 309,901,312 -0.11(-0.83%)
Mar 02, 2006 13.53 13.64 13.34 13.41 131,781,816 -0.20(-1.49%)
Mar 01, 2006 13.57 13.74 13.53 13.61 123,415,696 +0.13(+0.97%)
Feb 28, 2006 13.43 13.75 13.42 13.48 142,484,912 +0.05(+0.39%)
Feb 27, 2006 13.40 13.61 13.37 13.43 133,227,760 +0.10(+0.79%)
Feb 24, 2006 13.21 13.44 13.17 13.32 111,784,840 +0.05(+0.34%)
Feb 23, 2006 13.21 13.41 13.01 13.28 130,341,368 +0.09(+0.71%)
Feb 22, 2006 13.36 13.38 13.02 13.19 211,735,856 -0.31(-2.29%)
Feb 21, 2006 13.52 13.58 13.42 13.49 102,731,144 +0.01(+0.05%)
Feb 17, 2006 13.75 13.77 13.46 13.49 178,217,088 -0.48(-3.47%)
Feb 16, 2006 13.98 14.04 13.86 13.97 108,457,032 +0.00(+0.00%)
Feb 15, 2006 13.97 14.05 13.88 13.97 102,666,552 -0.01(-0.09%)
Feb 14, 2006 13.86 14.05 13.83 13.99 91,876,744 +0.16(+1.14%)
Feb 13, 2006 13.86 14.03 13.79 13.83 100,681,296 -0.10(-0.75%)
Feb 10, 2006 13.76 13.97 13.62 13.93 126,859,416 +0.19(+1.38%)
Feb 09, 2006 13.59 13.91 13.56 13.74 124,997,952 +0.22(+1.60%)
Feb 08, 2006 13.60 13.64 13.44 13.53 118,583,096 +0.00(+0.00%)
Feb 07, 2006 13.49 13.70 13.43 13.53 145,631,248 +0.04(+0.29%)
Feb 06, 2006 13.65 13.65 13.42 13.49 102,163,024 -0.09(-0.63%)
Feb 03, 2006 13.83 13.85 13.57 13.57 154,957,296 -0.30(-2.17%)
Feb 02, 2006 14.11 14.19 13.86 13.87 133,661,384 -0.23(-1.62%)
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.