Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.41 15.85 15.39 15.78 282,939 +0.05(+0.33%)
Apr 27, 2006 15.53 15.82 15.50 15.73 236,645 +0.06(+0.35%)
Apr 26, 2006 15.65 15.75 15.64 15.68 191,647 -0.05(-0.29%)
Apr 25, 2006 15.77 15.80 15.61 15.72 269,989 -0.21(-1.34%)
Apr 24, 2006 15.80 15.94 15.80 15.94 272,255 +0.21(+1.32%)
Apr 21, 2006 15.66 15.82 15.63 15.73 289,413 +0.21(+1.37%)
Apr 20, 2006 15.47 15.52 15.45 15.52 133,052 -0.00(-0.02%)
Apr 19, 2006 15.47 15.56 15.45 15.52 202,330 +0.23(+1.52%)
Apr 18, 2006 15.20 15.29 15.11 15.29 130,138 +0.16(+1.04%)
Apr 17, 2006 15.21 15.23 15.07 15.13 93,881 +0.16(+1.07%)
Apr 13, 2006 15.01 15.06 14.92 14.97 101,003 -0.04(-0.29%)
Apr 12, 2006 14.95 15.06 14.95 15.01 93,881 +0.20(+1.33%)
Apr 11, 2006 14.86 14.88 14.79 14.81 72,515 -0.06(-0.37%)
Apr 10, 2006 14.86 14.91 14.76 14.87 141,469 -0.12(-0.78%)
Apr 07, 2006 15.06 15.06 14.93 14.99 210,423 -0.22(-1.42%)
Apr 06, 2006 15.17 15.23 15.15 15.20 94,528 +0.17(+1.15%)
Apr 05, 2006 15.02 15.06 14.95 15.03 308,189 -0.21(-1.40%)
Apr 04, 2006 15.07 15.26 15.01 15.24 271,932 +0.32(+2.17%)
Apr 03, 2006 14.75 14.96 14.73 14.92 177,079 -0.09(-0.62%)
Mar 31, 2006 15.06 15.08 14.99 15.01 207,833 -0.23(-1.50%)
Mar 30, 2006 15.09 15.25 15.09 15.24 154,094 +0.19(+1.29%)
Mar 29, 2006 15.01 15.07 14.98 15.05 140,822 +0.02(+0.14%)
Mar 28, 2006 15.15 15.16 15.02 15.02 177,727 -0.25(-1.62%)
Mar 27, 2006 15.31 15.32 15.23 15.27 144,383 -0.10(-0.62%)
Mar 24, 2006 15.33 15.37 15.29 15.37 211,718 +0.01(+0.04%)
Mar 23, 2006 15.48 15.48 15.28 15.36 259,306 -0.15(-0.98%)
Mar 22, 2006 15.54 15.57 15.51 15.51 544,511 -0.04(-0.24%)
Mar 21, 2006 15.66 15.67 15.54 15.55 164,454 -0.35(-2.18%)
Mar 20, 2006 15.73 15.95 15.68 15.90 221,430 +0.03(+0.21%)
Mar 17, 2006 15.75 15.93 15.70 15.86 338,944 -0.03(-0.21%)
Mar 16, 2006 15.91 15.91 15.83 15.90 101,003 +0.33(+2.12%)
Mar 15, 2006 15.49 15.57 15.46 15.57 168,662 +0.08(+0.54%)
Mar 14, 2006 15.30 15.52 15.29 15.48 172,547 +0.02(+0.12%)
Mar 13, 2006 15.36 15.46 15.35 15.46 158,950 +0.06(+0.36%)
Mar 10, 2006 15.28 15.45 15.28 15.41 300,420 -0.07(-0.44%)
Mar 09, 2006 15.45 15.53 15.45 15.48 352,540 +0.10(+0.64%)
Mar 08, 2006 15.34 15.40 15.21 15.38 284,557 -0.23(-1.46%)
Mar 07, 2006 15.41 15.61 15.41 15.61 410,811 +0.01(+0.06%)
Mar 06, 2006 15.62 15.67 15.53 15.60 218,516 +0.21(+1.35%)
Mar 03, 2006 15.28 15.42 15.20 15.39 365,813 +0.11(+0.73%)
Mar 02, 2006 15.04 15.30 15.04 15.28 572,352 +0.04(+0.24%)
Mar 01, 2006 15.00 15.24 14.96 15.24 1,429,910 +0.45(+3.05%)
Feb 28, 2006 14.47 14.88 14.73 14.79 176,432 +0.32(+2.20%)
Feb 27, 2006 14.35 14.48 14.29 14.47 124,959 +0.07(+0.49%)
Feb 24, 2006 14.38 14.42 14.34 14.40 121,074 +0.00(+0.00%)
Feb 23, 2006 14.41 14.49 14.34 14.40 113,952 +0.01(+0.06%)
Feb 22, 2006 14.30 14.40 14.30 14.39 131,110 +0.12(+0.84%)
Feb 21, 2006 14.31 14.34 14.27 14.27 78,342 +0.11(+0.74%)
Feb 17, 2006 14.09 14.19 14.09 14.17 122,369 +0.00(+0.02%)
Feb 16, 2006 14.04 14.17 13.96 14.16 198,769 -0.06(-0.39%)
Feb 15, 2006 14.17 14.22 14.13 14.22 218,193 +0.18(+1.30%)
Feb 14, 2006 13.93 14.05 13.87 14.04 263,839 -0.10(-0.70%)
Feb 13, 2006 14.08 14.20 14.05 14.14 296,859 -0.04(-0.30%)
Feb 10, 2006 14.21 14.27 13.92 14.18 298,154 -0.14(-0.95%)
Feb 09, 2006 14.12 14.40 14.11 14.31 300,420 +0.44(+3.21%)
Feb 08, 2006 13.81 13.88 13.78 13.87 104,564 +0.02(+0.18%)
Feb 07, 2006 13.83 13.87 13.72 13.84 263,515 -0.30(-2.14%)
Feb 06, 2006 14.05 14.17 13.99 14.15 403,042 +0.03(+0.22%)
Feb 03, 2006 14.01 14.12 13.98 14.12 238,588 +0.01(+0.07%)
Feb 02, 2006 14.06 14.21 14.06 14.11 191,647 -0.05(-0.37%)
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.