Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.10 12.12 12.05 12.11 12,063,576 -0.33(-2.63%)
Mar 30, 2006 12.43 12.48 11.83 12.43 43,961,424 +0.62(+5.24%)
Mar 29, 2006 11.68 11.88 11.66 11.81 18,824,764 +0.08(+0.70%)
Mar 28, 2006 11.87 11.98 11.69 11.73 13,554,899 -0.15(-1.28%)
Mar 27, 2006 11.92 11.97 11.87 11.88 11,550,265 -0.09(-0.73%)
Mar 24, 2006 11.91 12.00 11.85 11.97 16,842,554 +0.11(+0.89%)
Mar 23, 2006 11.96 12.00 11.81 11.87 14,914,599 -0.11(-0.93%)
Mar 22, 2006 11.97 12.01 11.94 11.98 14,839,631 +0.04(+0.34%)
Mar 21, 2006 12.12 12.13 11.93 11.94 16,657,357 -0.16(-1.30%)
Mar 20, 2006 12.09 12.13 12.04 12.09 11,938,629 +0.09(+0.78%)
Mar 17, 2006 11.99 12.04 11.94 12.00 11,868,966 +0.04(+0.34%)
Mar 16, 2006 11.98 12.05 11.94 11.96 19,504,958 -0.02(-0.20%)
Mar 15, 2006 11.95 11.99 11.88 11.98 11,147,353 +0.02(+0.15%)
Mar 14, 2006 11.87 11.99 11.87 11.97 17,956,638 +0.11(+0.94%)
Mar 13, 2006 11.79 11.86 11.76 11.85 19,737,564 +0.12(+1.05%)
Mar 10, 2006 11.59 11.78 11.54 11.73 27,805,908 +0.16(+1.41%)
Mar 09, 2006 11.59 11.68 11.53 11.57 24,846,540 -0.01(-0.10%)
Mar 08, 2006 11.25 11.61 11.25 11.58 38,526,728 +0.36(+3.18%)
Mar 07, 2006 11.08 11.24 11.06 11.22 28,418,150 +0.08(+0.68%)
Mar 06, 2006 11.09 11.18 11.09 11.15 11,971,491 +0.04(+0.37%)
Mar 03, 2006 11.09 11.14 11.04 11.11 11,816,249 -0.06(-0.58%)
Mar 02, 2006 11.03 11.19 10.99 11.17 27,804,026 +0.07(+0.63%)
Mar 01, 2006 10.89 11.12 10.87 11.10 20,089,984 +0.25(+2.26%)
Feb 28, 2006 10.98 11.01 10.86 10.86 13,664,784 -0.12(-1.12%)
Feb 27, 2006 10.96 11.01 10.91 10.98 11,905,766 -0.05(-0.42%)
Feb 24, 2006 11.01 11.07 11.00 11.02 7,838,817 -0.02(-0.16%)
Feb 23, 2006 11.08 11.12 11.02 11.04 8,134,069 -0.02(-0.16%)
Feb 22, 2006 10.92 11.07 10.91 11.06 7,919,776 +0.12(+1.12%)
Feb 21, 2006 11.00 11.02 10.93 10.94 6,325,756 -0.03(-0.27%)
Feb 17, 2006 11.02 11.04 10.94 10.97 10,556,677 -0.06(-0.53%)
Feb 16, 2006 11.04 11.10 10.97 11.02 24,601,096 +0.06(+0.53%)
Feb 15, 2006 10.92 11.06 10.83 10.97 28,598,210 +0.15(+1.35%)
Feb 14, 2006 10.59 10.87 10.57 10.82 25,736,918 +0.33(+3.18%)
Feb 13, 2006 10.38 10.51 10.38 10.49 13,951,820 -0.02(-0.22%)
Feb 10, 2006 10.56 10.57 10.41 10.51 8,186,273 -0.08(-0.72%)
Feb 09, 2006 10.57 10.68 10.55 10.59 12,232,854 -0.01(-0.06%)
Feb 08, 2006 10.42 10.64 10.38 10.59 14,336,247 +0.24(+2.31%)
Feb 07, 2006 10.42 10.44 10.31 10.35 13,923,579 -0.12(-1.12%)
Feb 06, 2006 10.50 10.53 10.42 10.47 11,533,320 -0.13(-1.27%)
Feb 03, 2006 10.49 10.64 10.46 10.60 13,064,695 -0.09(-0.82%)
Feb 02, 2006 10.84 10.84 10.66 10.69 21,481,692 -0.12(-1.13%)
Feb 01, 2006 10.69 10.83 10.68 10.81 13,805,478 +0.08(+0.71%)
Jan 31, 2006 10.70 10.76 10.64 10.74 18,789,164 +0.17(+1.60%)
Jan 30, 2006 10.56 10.62 10.54 10.57 10,951,545 +0.02(+0.22%)
Jan 27, 2006 10.68 10.70 10.49 10.55 28,685,846 -0.09(-0.82%)
Jan 26, 2006 10.63 10.73 10.49 10.63 61,716,092 -0.17(-1.57%)
Jan 25, 2006 10.76 10.88 10.74 10.80 14,830,731 +0.14(+1.31%)
Jan 24, 2006 10.67 10.77 10.64 10.66 20,817,588 -0.03(-0.27%)
Jan 23, 2006 10.70 10.76 10.63 10.69 14,577,242 +0.11(+0.99%)
Jan 20, 2006 10.77 10.84 10.56 10.59 29,368,262 -0.37(-3.41%)
Jan 19, 2006 10.80 11.05 10.80 10.96 28,812,846 +0.14(+1.30%)
Jan 18, 2006 10.70 10.85 10.68 10.82 14,377,668 -0.09(-0.86%)
Jan 17, 2006 10.86 10.92 10.84 10.91 13,793,839 -0.12(-1.11%)
Jan 13, 2006 10.90 11.05 10.87 11.04 11,307,901 +0.06(+0.59%)
Jan 12, 2006 10.98 11.08 10.90 10.97 22,306,516 -0.08(-0.69%)
Jan 11, 2006 11.16 11.16 11.01 11.05 43,685,852 -0.19(-1.66%)
Jan 10, 2006 11.15 11.28 11.11 11.24 30,563,650 -0.16(-1.38%)
Jan 09, 2006 11.45 11.49 11.37 11.39 35,805,960 -0.14(-1.22%)
Jan 06, 2006 11.65 11.65 11.52 11.53 37,626,596 +0.11(+0.92%)
Jan 05, 2006 11.29 11.46 11.28 11.43 71,386,672 +0.26(+2.36%)
Jan 04, 2006 11.07 11.19 11.05 11.16 24,546,838 +0.23(+2.14%)
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.