Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.76 11.90 11.74 11.85 2,883,592 +0.08(+0.70%)
Mar 30, 2006 11.73 11.87 11.65 11.76 2,316,977 -0.05(-0.41%)
Mar 29, 2006 11.47 11.90 11.44 11.81 3,954,946 +0.34(+2.99%)
Mar 28, 2006 11.56 11.63 11.42 11.47 4,007,620 -0.08(-0.71%)
Mar 27, 2006 11.62 11.62 11.50 11.55 4,158,589 -0.11(-0.92%)
Mar 24, 2006 11.79 11.80 11.58 11.66 3,490,532 -0.09(-0.80%)
Mar 23, 2006 11.88 11.90 11.71 11.75 3,547,995 -0.19(-1.62%)
Mar 22, 2006 11.84 12.02 11.76 11.95 3,432,602 -0.02(-0.20%)
Mar 21, 2006 11.89 12.08 11.80 11.97 5,460,545 +0.21(+1.78%)
Mar 20, 2006 11.79 11.92 11.72 11.76 3,319,142 -0.07(-0.58%)
Mar 17, 2006 11.92 11.94 11.82 11.83 3,854,855 -0.04(-0.34%)
Mar 16, 2006 11.86 11.99 11.74 11.87 4,052,958 +0.09(+0.76%)
Mar 15, 2006 11.69 11.80 11.64 11.78 4,014,333 +0.11(+0.93%)
Mar 14, 2006 11.75 11.78 11.49 11.67 5,490,711 -0.06(-0.51%)
Mar 13, 2006 11.70 11.81 11.69 11.73 4,295,631 -0.02(-0.15%)
Mar 10, 2006 11.57 11.78 11.49 11.75 5,668,890 +0.23(+1.99%)
Mar 09, 2006 11.26 11.75 11.20 11.52 8,641,014 +0.72(+6.64%)
Mar 08, 2006 10.90 11.01 10.80 10.80 3,683,391 -0.08(-0.76%)
Mar 07, 2006 10.80 10.92 10.78 10.89 4,087,528 +0.06(+0.60%)
Mar 06, 2006 10.83 10.87 10.76 10.82 4,436,152 +0.00(+0.00%)
Mar 03, 2006 10.73 11.01 10.69 10.82 3,460,658 +0.04(+0.35%)
Mar 02, 2006 10.88 10.93 10.72 10.78 3,459,223 -0.12(-1.08%)
Mar 01, 2006 10.82 11.00 10.77 10.90 3,345,119 +0.08(+0.70%)
Feb 28, 2006 11.02 11.01 10.74 10.83 3,292,610 -0.19(-1.72%)
Feb 27, 2006 10.80 11.37 10.76 11.02 5,586,018 +0.19(+1.79%)
Feb 24, 2006 10.84 10.89 10.75 10.82 2,521,896 +0.00(+0.04%)
Feb 23, 2006 10.91 10.95 10.80 10.82 3,026,944 -0.11(-1.04%)
Feb 22, 2006 10.86 11.00 10.76 10.93 3,597,353 +0.10(+0.97%)
Feb 21, 2006 11.02 11.13 10.81 10.83 3,767,621 -0.14(-1.30%)
Feb 17, 2006 11.58 11.60 10.89 10.97 15,372,147 -1.24(-10.13%)
Feb 16, 2006 12.05 12.23 11.93 12.20 4,380,665 +0.19(+1.59%)
Feb 15, 2006 11.85 12.04 11.84 12.01 3,670,852 +0.10(+0.82%)
Feb 14, 2006 11.90 12.30 11.87 11.92 6,445,913 +0.09(+0.79%)
Feb 13, 2006 11.68 11.83 11.64 11.82 3,531,795 +0.14(+1.18%)
Feb 10, 2006 11.49 11.74 11.40 11.68 4,237,362 +0.20(+1.71%)
Feb 09, 2006 11.45 11.69 11.44 11.49 4,166,465 +0.11(+1.00%)
Feb 08, 2006 11.44 11.45 11.26 11.37 3,418,526 +0.02(+0.16%)
Feb 07, 2006 11.46 11.54 11.30 11.36 3,849,619 -0.12(-1.05%)
Feb 06, 2006 11.36 11.57 11.35 11.48 2,189,349 +0.10(+0.84%)
Feb 03, 2006 11.62 11.62 11.36 11.38 2,881,881 -0.25(-2.16%)
Feb 02, 2006 11.71 11.76 11.45 11.63 2,627,611 -0.12(-0.99%)
Feb 01, 2006 11.61 11.79 11.52 11.75 2,230,677 +0.09(+0.80%)
Jan 31, 2006 11.71 11.83 11.49 11.65 3,413,380 +0.02(+0.15%)
Jan 30, 2006 11.71 11.86 11.64 11.64 2,148,768 +0.00(+0.04%)
Jan 27, 2006 11.65 11.88 11.63 11.63 2,788,736 -0.00(-0.04%)
Jan 26, 2006 11.44 11.71 11.50 11.64 3,152,752 +0.20(+1.75%)
Jan 25, 2006 11.41 11.55 11.33 11.44 3,010,017 -0.03(-0.29%)
Jan 24, 2006 11.41 11.51 11.28 11.47 2,890,105 +0.09(+0.76%)
Jan 23, 2006 11.46 11.55 11.36 11.38 3,242,163 -0.10(-0.87%)
Jan 20, 2006 11.76 11.86 11.47 11.48 3,935,722 -0.34(-2.85%)
Jan 19, 2006 11.68 11.90 11.65 11.82 2,695,955 +0.12(+1.05%)
Jan 18, 2006 11.57 11.76 11.51 11.70 3,732,316 +0.12(+1.00%)
Jan 17, 2006 11.48 11.71 11.37 11.58 3,449,058 +0.04(+0.37%)
Jan 13, 2006 11.67 11.67 11.40 11.54 4,695,366 -0.12(-1.05%)
Jan 12, 2006 11.58 11.77 11.57 11.66 2,831,616 -0.05(-0.46%)
Jan 11, 2006 11.80 11.80 11.63 11.71 4,412,847 -0.09(-0.79%)
Jan 10, 2006 11.77 11.94 11.71 11.81 3,256,091 -0.03(-0.23%)
Jan 09, 2006 11.97 11.98 11.79 11.84 3,338,229 -0.18(-1.50%)
Jan 06, 2006 11.92 12.02 11.78 12.02 4,297,957 +0.13(+1.11%)
Jan 05, 2006 12.05 12.06 11.85 11.88 3,599,688 -0.18(-1.48%)
Jan 04, 2006 11.95 12.06 11.93 12.06 3,652,035 +0.02(+0.15%)
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.