Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.03 11.03 10.90 10.93 446,361 -0.08(-0.76%)
Apr 27, 2006 10.96 11.06 10.89 11.02 431,437 +0.04(+0.40%)
Apr 26, 2006 11.00 11.09 10.97 10.97 445,683 -0.03(-0.24%)
Apr 25, 2006 10.87 11.03 10.87 11.00 805,440 +0.08(+0.73%)
Apr 24, 2006 10.85 10.95 10.82 10.92 471,913 +0.07(+0.65%)
Apr 21, 2006 10.85 10.92 10.83 10.85 482,766 +0.06(+0.53%)
Apr 20, 2006 10.86 10.92 10.76 10.79 549,020 -0.10(-0.93%)
Apr 19, 2006 10.90 11.03 10.87 10.89 1,233,712 -0.01(-0.12%)
Apr 18, 2006 10.95 10.96 10.87 10.91 578,641 -0.01(-0.08%)
Apr 17, 2006 10.95 11.00 10.87 10.91 531,156 +0.04(+0.32%)
Apr 13, 2006 10.80 10.90 10.75 10.88 386,213 +0.08(+0.70%)
Apr 12, 2006 10.87 10.89 10.76 10.80 749,136 -0.10(-0.89%)
Apr 11, 2006 10.84 10.94 10.77 10.90 570,953 +0.04(+0.41%)
Apr 10, 2006 10.78 10.86 10.72 10.86 487,063 +0.11(+0.99%)
Apr 07, 2006 10.88 10.88 10.72 10.75 518,041 -0.17(-1.54%)
Apr 06, 2006 10.82 10.94 10.82 10.92 465,807 +0.08(+0.78%)
Apr 05, 2006 10.56 10.84 10.56 10.83 608,715 +0.23(+2.13%)
Apr 04, 2006 10.52 10.67 10.51 10.61 833,253 +0.05(+0.46%)
Apr 03, 2006 10.60 10.62 10.45 10.56 655,296 -0.08(-0.75%)
Mar 31, 2006 10.68 10.72 10.62 10.64 421,714 -0.15(-1.43%)
Mar 30, 2006 10.76 10.86 10.70 10.80 453,597 +0.04(+0.37%)
Mar 29, 2006 10.65 10.76 10.64 10.76 327,874 +0.11(+1.00%)
Mar 28, 2006 10.65 10.70 10.62 10.65 474,852 -0.05(-0.50%)
Mar 27, 2006 10.77 10.77 10.65 10.70 587,008 -0.10(-0.90%)
Mar 24, 2006 10.76 10.83 10.68 10.80 460,380 +0.03(+0.29%)
Mar 23, 2006 10.91 10.91 10.76 10.77 682,883 -0.15(-1.38%)
Mar 22, 2006 10.92 10.93 10.87 10.92 371,967 -0.03(-0.28%)
Mar 21, 2006 10.88 10.96 10.84 10.95 444,326 -0.00(-0.04%)
Mar 20, 2006 10.87 10.95 10.85 10.95 454,727 +0.01(+0.12%)
Mar 17, 2006 10.95 10.99 10.92 10.94 748,005 -0.06(-0.56%)
Mar 16, 2006 10.79 11.05 10.78 11.00 562,361 +0.18(+1.63%)
Mar 15, 2006 10.81 10.84 10.78 10.83 315,663 +0.00(+0.04%)
Mar 14, 2006 10.83 10.84 10.76 10.82 420,809 -0.06(-0.57%)
Mar 13, 2006 10.86 10.92 10.76 10.88 1,182,609 -0.12(-1.09%)
Mar 10, 2006 10.99 11.00 10.91 11.00 414,930 +0.02(+0.20%)
Mar 09, 2006 10.99 11.04 10.95 10.98 554,673 +0.00(+0.00%)
Mar 08, 2006 10.81 10.98 10.77 10.98 747,327 +0.17(+1.60%)
Mar 07, 2006 10.73 11.03 10.73 10.81 1,212,683 +0.12(+1.08%)
Mar 06, 2006 10.74 10.74 10.63 10.69 579,094 -0.04(-0.41%)
Mar 03, 2006 10.68 10.76 10.62 10.74 380,560 +0.06(+0.58%)
Mar 02, 2006 10.62 10.72 10.59 10.68 392,318 +0.04(+0.37%)
Mar 01, 2006 10.67 10.72 10.57 10.64 485,932 -0.09(-0.87%)
Feb 28, 2006 10.59 10.74 10.54 10.73 793,003 +0.14(+1.29%)
Feb 27, 2006 10.37 10.63 10.37 10.59 505,604 +0.23(+2.26%)
Feb 24, 2006 10.38 10.39 10.33 10.36 354,782 -0.01(-0.13%)
Feb 23, 2006 10.33 10.44 10.32 10.37 468,747 -0.01(-0.13%)
Feb 22, 2006 10.34 10.39 10.24 10.38 892,044 +0.04(+0.43%)
Feb 21, 2006 10.40 10.44 10.31 10.34 547,211 -0.11(-1.06%)
Feb 17, 2006 10.38 10.45 10.38 10.45 258,229 +0.07(+0.68%)
Feb 16, 2006 10.38 10.39 10.30 10.38 611,203 +0.00(+0.00%)
Feb 15, 2006 10.44 10.47 10.35 10.38 659,819 -0.05(-0.51%)
Feb 14, 2006 10.43 10.50 10.40 10.43 486,836 +0.00(+0.04%)
Feb 13, 2006 10.49 10.49 10.40 10.43 329,909 -0.07(-0.67%)
Feb 10, 2006 10.52 10.57 10.47 10.50 385,535 -0.03(-0.25%)
Feb 09, 2006 10.59 10.59 10.52 10.53 456,310 -0.02(-0.21%)
Feb 08, 2006 10.56 10.57 10.46 10.55 396,614 +0.04(+0.34%)
Feb 07, 2006 10.45 10.61 10.45 10.51 517,137 +0.00(+0.00%)
Feb 06, 2006 10.46 10.53 10.45 10.51 608,037 -0.00(-0.04%)
Feb 03, 2006 10.54 10.58 10.48 10.52 536,583 -0.01(-0.13%)
Feb 02, 2006 10.78 10.78 10.53 10.53 741,900 -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.