Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.14 17.21 16.94 16.97 2,078,222 -0.10(-0.57%)
Mar 30, 2006 17.10 17.18 16.91 17.07 1,762,999 +0.05(+0.29%)
Mar 29, 2006 17.07 17.19 16.53 17.02 2,270,729 +0.36(+2.16%)
Mar 28, 2006 17.15 17.15 16.60 16.66 1,284,114 -0.52(-3.00%)
Mar 27, 2006 16.49 17.26 16.43 17.17 2,321,942 +0.67(+4.07%)
Mar 24, 2006 16.44 16.51 16.25 16.50 828,330 +0.08(+0.50%)
Mar 23, 2006 16.36 16.49 16.24 16.42 636,190 +0.01(+0.05%)
Mar 22, 2006 15.93 16.43 15.93 16.41 1,203,811 +0.48(+3.03%)
Mar 21, 2006 16.37 16.40 15.92 15.93 1,240,724 -0.45(-2.75%)
Mar 20, 2006 16.49 16.52 16.28 16.38 1,155,043 -0.11(-0.64%)
Mar 17, 2006 16.25 16.50 16.22 16.49 1,873,981 +0.24(+1.46%)
Mar 16, 2006 16.36 16.46 16.20 16.25 1,234,490 -0.03(-0.20%)
Mar 15, 2006 15.90 16.41 15.90 16.28 1,482,733 +0.38(+2.42%)
Mar 14, 2006 15.55 15.97 15.54 15.90 1,398,396 +0.25(+1.57%)
Mar 13, 2006 15.59 15.76 15.45 15.65 1,105,052 +0.16(+1.00%)
Mar 10, 2006 15.23 15.55 14.99 15.50 2,148,380 +0.35(+2.32%)
Mar 09, 2006 14.95 15.42 14.91 15.14 2,327,931 +0.20(+1.31%)
Mar 08, 2006 15.20 15.25 14.72 14.95 2,836,761 -0.35(-2.30%)
Mar 07, 2006 15.57 15.61 15.19 15.30 1,178,633 -0.29(-1.84%)
Mar 06, 2006 15.95 16.00 15.51 15.59 610,156 -0.29(-1.80%)
Mar 03, 2006 15.89 15.96 15.72 15.87 1,408,541 -0.01(-0.05%)
Mar 02, 2006 16.10 16.11 15.63 15.88 1,496,422 -0.20(-1.22%)
Mar 01, 2006 16.08 16.12 15.95 16.08 1,777,422 +0.08(+0.51%)
Feb 28, 2006 16.17 16.24 15.80 15.99 1,856,869 -0.18(-1.11%)
Feb 27, 2006 16.40 16.49 16.10 16.17 1,257,591 -0.23(-1.40%)
Feb 24, 2006 16.28 16.41 15.83 16.40 2,664,299 +0.23(+1.42%)
Feb 23, 2006 15.82 16.29 15.66 16.17 2,666,622 +0.37(+2.33%)
Feb 22, 2006 15.77 15.89 15.67 15.81 817,452 +0.23(+1.47%)
Feb 21, 2006 15.79 15.88 15.29 15.58 1,736,598 +0.27(+1.76%)
Feb 17, 2006 15.23 15.35 14.68 15.31 1,424,797 +0.11(+0.70%)
Feb 16, 2006 14.84 15.20 14.84 15.20 1,899,526 +0.37(+2.48%)
Feb 15, 2006 14.52 14.86 14.40 14.83 1,642,972 +0.29(+1.97%)
Feb 14, 2006 14.44 14.60 14.19 14.55 1,946,461 +0.11(+0.74%)
Feb 13, 2006 14.36 14.65 14.25 14.44 1,943,772 +0.11(+0.74%)
Feb 10, 2006 14.55 14.55 13.91 14.33 2,467,514 -0.21(-1.46%)
Feb 09, 2006 14.69 15.08 14.47 14.55 3,309,168 -0.16(-1.11%)
Feb 08, 2006 14.88 14.91 14.42 14.71 3,169,707 -0.12(-0.83%)
Feb 07, 2006 15.50 15.55 14.78 14.83 2,474,359 -0.71(-4.58%)
Feb 06, 2006 15.18 15.57 15.17 15.54 2,131,146 +0.41(+2.70%)
Feb 03, 2006 15.26 15.36 15.09 15.14 2,487,559 -0.12(-0.80%)
Feb 02, 2006 15.84 15.90 15.05 15.26 2,687,522 -0.58(-3.67%)
Feb 01, 2006 14.82 15.86 14.81 15.84 3,936,436 +1.10(+7.50%)
Jan 31, 2006 14.56 14.78 14.55 14.73 1,770,944 +0.25(+1.69%)
Jan 30, 2006 14.38 14.51 14.33 14.49 1,275,192 +0.11(+0.74%)
Jan 27, 2006 14.02 14.50 14.07 14.38 1,214,934 +0.37(+2.63%)
Jan 26, 2006 13.94 14.06 13.80 14.01 1,805,045 +0.10(+0.70%)
Jan 25, 2006 14.15 14.22 13.87 13.92 1,686,240 -0.25(-1.73%)
Jan 24, 2006 13.91 14.17 13.89 14.16 1,135,242 +0.32(+2.31%)
Jan 23, 2006 14.40 14.41 13.79 13.84 2,084,822 -0.56(-3.86%)
Jan 20, 2006 14.75 14.75 14.28 14.40 1,412,330 -0.35(-2.38%)
Jan 19, 2006 14.53 14.78 14.35 14.75 1,437,509 +0.21(+1.46%)
Jan 18, 2006 13.91 14.56 13.87 14.54 2,043,998 +0.58(+4.16%)
Jan 17, 2006 13.90 14.01 13.77 13.96 1,074,984 -0.08(-0.58%)
Jan 13, 2006 13.79 14.04 13.70 14.04 1,187,922 +0.31(+2.26%)
Jan 12, 2006 13.84 13.88 13.64 13.73 1,308,926 -0.11(-0.83%)
Jan 11, 2006 13.50 13.88 13.47 13.84 1,618,771 +0.39(+2.92%)
Jan 10, 2006 13.36 13.47 13.32 13.45 817,330 +0.02(+0.18%)
Jan 09, 2006 13.35 13.49 13.29 13.43 805,352 +0.08(+0.61%)
Jan 06, 2006 13.43 13.47 13.29 13.34 999,692 -0.09(-0.67%)
Jan 05, 2006 13.73 13.82 13.34 13.43 1,350,483 -0.31(-2.26%)
Jan 04, 2006 13.74 13.75 13.61 13.74 979,892 +0.07(+0.48%)
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.