Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.28 12.34 12.01 12.08 139,972,048 -0.15(-1.22%)
Mar 30, 2006 12.35 12.44 12.20 12.23 113,794,928 -0.07(-0.61%)
Mar 29, 2006 12.17 12.39 12.11 12.30 127,229,184 +0.15(+1.23%)
Mar 28, 2006 12.26 12.33 12.14 12.16 117,089,680 -0.11(-0.86%)
Mar 27, 2006 12.18 12.37 12.18 12.26 97,110,360 +0.09(+0.77%)
Mar 24, 2006 12.26 12.30 11.99 12.17 97,354,488 -0.06(-0.51%)
Mar 23, 2006 12.40 12.52 12.22 12.23 135,915,024 -0.17(-1.40%)
Mar 22, 2006 12.21 12.44 12.17 12.40 136,840,064 +0.12(+1.01%)
Mar 21, 2006 12.29 12.62 12.17 12.28 200,161,344 +0.10(+0.82%)
Mar 20, 2006 12.08 12.39 12.08 12.18 94,476,888 +0.05(+0.41%)
Mar 17, 2006 12.26 12.27 12.04 12.13 178,521,008 -0.07(-0.56%)
Mar 16, 2006 12.45 12.47 12.19 12.20 106,407,400 -0.17(-1.36%)
Mar 15, 2006 12.29 12.40 12.25 12.37 112,420,312 +0.10(+0.81%)
Mar 14, 2006 12.25 12.35 12.19 12.27 111,745,944 +0.02(+0.15%)
Mar 13, 2006 12.39 12.73 12.22 12.25 129,714,088 -0.07(-0.60%)
Mar 10, 2006 12.31 12.43 12.28 12.32 99,072,544 +0.06(+0.51%)
Mar 09, 2006 12.45 12.52 12.25 12.26 112,346,240 -0.16(-1.30%)
Mar 08, 2006 12.42 12.53 12.30 12.42 133,453,776 -0.03(-0.25%)
Mar 07, 2006 12.51 12.54 12.31 12.45 146,111,632 -0.12(-0.99%)
Mar 06, 2006 12.68 12.76 12.56 12.58 117,790,576 -0.04(-0.30%)
Mar 03, 2006 12.40 12.71 12.33 12.62 326,682,624 -0.11(-0.83%)
Mar 02, 2006 12.84 12.94 12.65 12.72 138,917,872 -0.19(-1.49%)
Mar 01, 2006 12.87 13.04 12.83 12.91 130,098,720 +0.12(+0.97%)
Feb 28, 2006 12.74 13.04 12.73 12.79 150,200,544 +0.05(+0.39%)
Feb 27, 2006 12.71 12.91 12.68 12.74 140,442,112 +0.10(+0.79%)
Feb 24, 2006 12.53 12.75 12.50 12.64 117,838,056 +0.04(+0.35%)
Feb 23, 2006 12.53 12.72 12.34 12.60 137,399,424 +0.09(+0.70%)
Feb 22, 2006 12.68 12.70 12.35 12.51 223,201,456 -0.29(-2.29%)
Feb 21, 2006 12.83 12.88 12.73 12.80 108,294,088 +0.01(+0.05%)
Feb 17, 2006 13.04 13.06 12.76 12.80 187,867,648 -0.46(-3.47%)
Feb 16, 2006 13.26 13.32 13.15 13.25 114,330,040 +0.00(+0.00%)
Feb 15, 2006 13.25 13.33 13.17 13.25 108,226,000 -0.01(-0.09%)
Feb 14, 2006 13.15 13.33 13.12 13.27 96,851,912 +0.15(+1.14%)
Feb 13, 2006 13.15 13.31 13.08 13.12 106,133,240 -0.10(-0.75%)
Feb 10, 2006 13.05 13.25 12.92 13.22 133,728,920 +0.18(+1.38%)
Feb 09, 2006 12.89 13.19 12.86 13.04 131,766,656 +0.20(+1.60%)
Feb 08, 2006 12.90 12.94 12.75 12.83 125,004,432 +0.00(+0.00%)
Feb 07, 2006 12.80 13.00 12.74 12.83 153,517,264 +0.04(+0.29%)
Feb 06, 2006 12.94 12.94 12.73 12.80 107,695,208 -0.08(-0.63%)
Feb 03, 2006 13.12 13.14 12.87 12.88 163,348,304 -0.29(-2.17%)
Feb 02, 2006 13.38 13.46 13.15 13.16 140,899,216 -0.22(-1.62%)
Feb 01, 2006 13.19 13.40 13.18 13.38 115,428,640 +0.18(+1.39%)
Jan 31, 2006 13.47 13.48 13.19 13.20 127,795,488 -0.25(-1.83%)
Jan 30, 2006 13.55 13.61 13.40 13.44 97,325,648 -0.01(-0.09%)
Jan 27, 2006 13.34 13.60 13.38 13.45 121,111,000 +0.11(+0.84%)
Jan 26, 2006 13.29 13.50 13.21 13.34 164,268,640 +0.17(+1.32%)
Jan 25, 2006 13.29 13.30 13.10 13.17 177,689,648 -0.04(-0.33%)
Jan 24, 2006 13.37 13.40 13.19 13.21 172,758,304 -0.04(-0.33%)
Jan 23, 2006 13.61 13.61 13.10 13.25 249,842,560 -0.25(-1.88%)
Jan 20, 2006 13.91 13.95 13.50 13.51 250,453,312 -0.40(-2.86%)
Jan 19, 2006 14.15 14.20 13.90 13.91 316,283,584 -0.12(-0.88%)
Jan 18, 2006 14.19 14.32 13.88 14.03 454,364,096 -1.81(-11.45%)
Jan 17, 2006 15.89 15.99 15.72 15.84 142,364,656 -0.17(-1.05%)
Jan 13, 2006 16.12 16.25 15.86 16.01 74,594,120 -0.11(-0.69%)
Jan 12, 2006 16.17 16.46 16.06 16.12 87,023,816 -0.11(-0.65%)
Jan 11, 2006 16.22 16.35 16.08 16.23 85,376,064 +0.01(+0.08%)
Jan 10, 2006 16.32 16.40 16.09 16.22 75,759,592 -0.22(-1.32%)
Jan 09, 2006 16.38 16.46 16.20 16.43 63,563,320 +0.10(+0.61%)
Jan 06, 2006 16.44 16.53 16.27 16.33 73,617,000 +0.02(+0.15%)
Jan 05, 2006 16.10 16.43 16.09 16.31 88,413,888 +0.22(+1.39%)
Jan 04, 2006 15.89 16.10 15.89 16.09 74,400,376 +0.21(+1.33%)
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.