Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.04 11.04 10.91 10.94 446,126 -0.08(-0.76%)
Apr 27, 2006 10.96 11.06 10.90 11.02 431,210 +0.04(+0.40%)
Apr 26, 2006 11.01 11.09 10.97 10.98 445,448 -0.03(-0.24%)
Apr 25, 2006 10.87 11.04 10.87 11.00 805,016 +0.08(+0.73%)
Apr 24, 2006 10.85 10.96 10.83 10.92 471,664 +0.07(+0.65%)
Apr 21, 2006 10.86 10.92 10.83 10.85 482,512 +0.06(+0.53%)
Apr 20, 2006 10.86 10.92 10.76 10.80 548,731 -0.10(-0.93%)
Apr 19, 2006 10.91 11.04 10.87 10.90 1,233,063 -0.01(-0.12%)
Apr 18, 2006 10.96 10.96 10.87 10.91 578,337 -0.01(-0.08%)
Apr 17, 2006 10.95 11.00 10.88 10.92 530,877 +0.04(+0.33%)
Apr 13, 2006 10.81 10.90 10.75 10.88 386,010 +0.08(+0.70%)
Apr 12, 2006 10.88 10.90 10.76 10.81 748,742 -0.10(-0.89%)
Apr 11, 2006 10.85 10.95 10.77 10.91 570,653 +0.04(+0.41%)
Apr 10, 2006 10.78 10.86 10.73 10.86 486,806 +0.11(+0.99%)
Apr 07, 2006 10.88 10.88 10.73 10.76 517,768 -0.17(-1.54%)
Apr 06, 2006 10.83 10.95 10.83 10.92 465,562 +0.08(+0.78%)
Apr 05, 2006 10.57 10.85 10.57 10.84 608,395 +0.23(+2.13%)
Apr 04, 2006 10.52 10.68 10.51 10.62 832,814 +0.05(+0.46%)
Apr 03, 2006 10.60 10.62 10.46 10.57 654,951 -0.08(-0.75%)
Mar 31, 2006 10.69 10.73 10.63 10.65 421,492 -0.15(-1.43%)
Mar 30, 2006 10.77 10.87 10.70 10.80 453,358 +0.04(+0.37%)
Mar 29, 2006 10.65 10.76 10.65 10.76 327,701 +0.11(+1.00%)
Mar 28, 2006 10.65 10.70 10.62 10.65 474,602 -0.05(-0.50%)
Mar 27, 2006 10.77 10.77 10.65 10.71 586,699 -0.10(-0.90%)
Mar 24, 2006 10.76 10.84 10.69 10.81 460,138 +0.03(+0.29%)
Mar 23, 2006 10.91 10.92 10.77 10.77 682,523 -0.15(-1.38%)
Mar 22, 2006 10.93 10.94 10.87 10.92 371,772 -0.03(-0.28%)
Mar 21, 2006 10.88 10.96 10.85 10.96 444,092 -0.00(-0.04%)
Mar 20, 2006 10.87 10.96 10.85 10.96 454,488 +0.01(+0.12%)
Mar 17, 2006 10.96 11.00 10.92 10.95 747,612 -0.06(-0.56%)
Mar 16, 2006 10.80 11.05 10.78 11.01 562,065 +0.18(+1.63%)
Mar 15, 2006 10.82 10.85 10.79 10.83 315,497 +0.00(+0.04%)
Mar 14, 2006 10.84 10.85 10.77 10.83 420,588 -0.06(-0.57%)
Mar 13, 2006 10.87 10.93 10.76 10.89 1,181,986 -0.12(-1.09%)
Mar 10, 2006 10.99 11.01 10.91 11.01 414,712 +0.02(+0.20%)
Mar 09, 2006 11.00 11.05 10.96 10.99 554,381 +0.00(+0.00%)
Mar 08, 2006 10.82 10.99 10.78 10.99 746,934 +0.17(+1.60%)
Mar 07, 2006 10.74 11.04 10.74 10.81 1,212,044 +0.12(+1.07%)
Mar 06, 2006 10.74 10.74 10.64 10.70 578,789 -0.04(-0.41%)
Mar 03, 2006 10.69 10.77 10.63 10.74 380,360 +0.06(+0.58%)
Mar 02, 2006 10.62 10.73 10.60 10.68 392,112 +0.04(+0.37%)
Mar 01, 2006 10.67 10.72 10.58 10.64 485,676 -0.09(-0.87%)
Feb 28, 2006 10.60 10.75 10.54 10.73 792,586 +0.14(+1.29%)
Feb 27, 2006 10.37 10.63 10.37 10.60 505,338 +0.23(+2.26%)
Feb 24, 2006 10.38 10.40 10.34 10.36 354,596 -0.01(-0.13%)
Feb 23, 2006 10.33 10.44 10.33 10.38 468,500 -0.01(-0.13%)
Feb 22, 2006 10.35 10.40 10.24 10.39 891,575 +0.04(+0.43%)
Feb 21, 2006 10.41 10.45 10.31 10.35 546,923 -0.11(-1.06%)
Feb 17, 2006 10.38 10.46 10.38 10.46 258,093 +0.07(+0.68%)
Feb 16, 2006 10.39 10.39 10.31 10.38 610,881 +0.00(+0.00%)
Feb 15, 2006 10.44 10.48 10.35 10.38 659,471 -0.05(-0.51%)
Feb 14, 2006 10.43 10.51 10.40 10.44 486,580 +0.00(+0.04%)
Feb 13, 2006 10.50 10.50 10.41 10.43 329,735 -0.07(-0.67%)
Feb 10, 2006 10.53 10.58 10.48 10.50 385,332 -0.03(-0.25%)
Feb 09, 2006 10.59 10.60 10.53 10.53 456,070 -0.02(-0.21%)
Feb 08, 2006 10.57 10.57 10.46 10.55 396,406 +0.04(+0.34%)
Feb 07, 2006 10.46 10.62 10.46 10.52 516,864 +0.00(+0.00%)
Feb 06, 2006 10.46 10.54 10.46 10.52 607,717 -0.00(-0.04%)
Feb 03, 2006 10.55 10.58 10.49 10.52 536,301 -0.01(-0.13%)
Feb 02, 2006 10.79 10.79 10.53 10.54 741,510 -0.35(-3.25%)
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.