Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.64 10.97 10.53 10.97 79,129 +0.32(+2.97%)
Apr 27, 2006 10.71 10.79 10.54 10.65 50,987 -0.09(-0.80%)
Apr 26, 2006 10.53 10.78 10.53 10.74 82,666 +0.21(+1.98%)
Apr 25, 2006 10.64 10.71 10.40 10.53 134,249 -0.12(-1.08%)
Apr 24, 2006 10.74 10.86 10.64 10.64 131,672 -0.06(-0.54%)
Apr 21, 2006 10.75 10.75 10.64 10.70 99,042 -0.02(-0.20%)
Apr 20, 2006 10.64 10.78 10.59 10.72 88,273 +0.12(+1.15%)
Apr 19, 2006 10.53 10.69 10.51 10.60 170,566 +0.06(+0.61%)
Apr 18, 2006 10.18 10.64 10.11 10.53 247,628 +0.35(+3.46%)
Apr 17, 2006 10.30 10.32 10.11 10.18 73,726 -0.08(-0.77%)
Apr 13, 2006 10.25 10.48 10.23 10.26 51,601 +0.04(+0.42%)
Apr 12, 2006 10.35 10.43 10.18 10.22 213,572 -0.14(-1.32%)
Apr 11, 2006 10.41 10.56 10.28 10.35 107,007 -0.06(-0.55%)
Apr 10, 2006 10.32 10.56 10.25 10.41 115,616 +0.09(+0.84%)
Apr 07, 2006 10.43 10.48 10.30 10.33 151,272 -0.02(-0.21%)
Apr 06, 2006 10.31 10.41 10.27 10.35 108,728 -0.01(-0.14%)
Apr 05, 2006 10.38 10.46 10.30 10.36 152,692 -0.03(-0.28%)
Apr 04, 2006 10.43 10.62 10.28 10.39 479,902 -0.15(-1.43%)
Apr 03, 2006 10.76 10.82 10.47 10.54 163,032 -0.27(-2.53%)
Mar 31, 2006 10.79 10.81 10.64 10.81 104,719 +0.10(+0.94%)
Mar 30, 2006 10.81 10.81 10.58 10.71 74,957 -0.12(-1.06%)
Mar 29, 2006 10.64 10.84 10.64 10.83 105,843 +0.18(+1.69%)
Mar 28, 2006 10.79 10.89 10.59 10.65 54,566 -0.19(-1.79%)
Mar 27, 2006 10.89 10.89 10.79 10.84 85,711 -0.01(-0.07%)
Mar 24, 2006 10.92 10.93 10.71 10.85 171,486 -0.10(-0.92%)
Mar 23, 2006 10.86 10.95 10.78 10.95 60,911 +0.05(+0.46%)
Mar 22, 2006 10.75 10.97 10.61 10.90 111,115 +0.14(+1.34%)
Mar 21, 2006 10.90 11.04 10.73 10.76 88,940 -0.19(-1.77%)
Mar 20, 2006 10.89 10.97 10.77 10.95 103,153 +0.03(+0.26%)
Mar 17, 2006 10.75 10.94 10.58 10.92 324,684 +0.18(+1.67%)
Mar 16, 2006 10.71 10.78 10.65 10.74 92,381 +0.03(+0.27%)
Mar 15, 2006 10.45 10.71 10.43 10.71 152,312 +0.24(+2.26%)
Mar 14, 2006 10.34 10.50 10.17 10.48 67,094 +0.15(+1.46%)
Mar 13, 2006 10.43 10.50 10.30 10.33 52,420 -0.17(-1.58%)
Mar 10, 2006 10.30 10.56 10.21 10.49 65,677 +0.16(+1.53%)
Mar 09, 2006 10.24 10.38 10.24 10.33 59,130 +0.09(+0.84%)
Mar 08, 2006 10.22 10.32 10.17 10.25 71,015 +0.01(+0.07%)
Mar 07, 2006 10.28 10.38 10.17 10.24 56,588 -0.04(-0.42%)
Mar 06, 2006 10.22 10.30 10.17 10.28 102,105 -0.01(-0.14%)
Mar 03, 2006 10.18 10.75 10.15 10.30 154,261 +0.07(+0.70%)
Mar 02, 2006 10.21 10.46 10.18 10.23 133,033 -0.02(-0.21%)
Mar 01, 2006 10.21 10.26 10.16 10.25 114,603 +0.06(+0.56%)
Feb 28, 2006 10.23 10.23 10.14 10.19 112,743 -0.04(-0.35%)
Feb 27, 2006 10.23 10.24 10.17 10.23 70,610 +0.00(+0.00%)
Feb 24, 2006 10.17 10.27 10.16 10.23 132,716 +0.06(+0.57%)
Feb 23, 2006 10.17 10.25 10.16 10.17 103,402 -0.06(-0.56%)
Feb 22, 2006 10.18 10.27 10.17 10.23 97,781 +0.04(+0.42%)
Feb 21, 2006 10.19 10.26 10.15 10.18 148,620 -0.01(-0.07%)
Feb 17, 2006 10.28 10.29 10.17 10.19 62,967 -0.13(-1.25%)
Feb 16, 2006 10.14 10.32 10.14 10.32 47,839 +0.09(+0.91%)
Feb 15, 2006 10.28 10.39 10.17 10.23 138,778 -0.02(-0.21%)
Feb 14, 2006 10.23 10.35 10.18 10.25 76,430 +0.07(+0.71%)
Feb 13, 2006 10.17 10.28 10.12 10.17 137,226 +0.00(+0.00%)
Feb 10, 2006 10.17 10.29 10.16 10.17 85,663 +0.00(+0.00%)
Feb 09, 2006 10.18 10.35 10.10 10.17 116,605 +0.04(+0.43%)
Feb 08, 2006 10.21 10.38 10.02 10.13 212,543 -0.04(-0.35%)
Feb 07, 2006 10.43 10.47 10.09 10.17 136,182 -0.20(-1.94%)
Feb 06, 2006 10.07 10.47 10.07 10.37 189,525 +0.41(+4.12%)
Feb 03, 2006 10.05 10.07 9.945 9.959 69,258 -0.09(-0.93%)
Feb 02, 2006 10.07 10.13 9.887 10.05 106,546 -0.03(-0.29%)
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.