Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.400 8.750 8.350 8.730 565,100 +0.10(+1.16%)
Apr 27, 2006 8.520 9.500 8.510 8.630 240,900 -0.08(-0.92%)
Apr 26, 2006 8.590 8.720 8.450 8.710 132,100 +0.12(+1.40%)
Apr 25, 2006 8.600 8.630 8.520 8.590 171,400 +0.09(+1.06%)
Apr 24, 2006 8.650 8.660 8.500 8.500 225,800 -0.17(-1.96%)
Apr 21, 2006 8.710 8.790 8.670 8.670 150,900 -0.04(-0.46%)
Apr 20, 2006 8.730 8.790 8.600 8.710 197,400 -0.01(-0.11%)
Apr 19, 2006 8.930 8.930 8.610 8.720 340,800 -0.18(-2.02%)
Apr 18, 2006 8.780 8.920 8.730 8.900 335,500 +0.28(+3.25%)
Apr 17, 2006 8.520 8.620 8.450 8.620 355,500 +0.21(+2.50%)
Apr 13, 2006 8.400 8.500 8.380 8.410 63,600 +0.01(+0.12%)
Apr 12, 2006 8.370 8.440 8.300 8.400 145,900 -0.14(-1.64%)
Apr 11, 2006 8.620 8.690 8.500 8.540 96,100 -0.19(-2.18%)
Apr 10, 2006 8.620 8.750 8.620 8.730 192,600 +0.11(+1.28%)
Apr 07, 2006 8.650 8.680 8.550 8.620 122,100 +0.07(+0.82%)
Apr 06, 2006 8.630 8.630 8.450 8.550 68,300 -0.03(-0.35%)
Apr 05, 2006 8.480 8.680 8.480 8.580 157,300 +0.02(+0.23%)
Apr 04, 2006 8.490 8.590 8.400 8.560 254,600 -0.04(-0.47%)
Apr 03, 2006 8.420 8.600 8.410 8.600 389,600 +0.35(+4.24%)
Mar 31, 2006 8.230 8.280 8.150 8.250 193,800 -0.04(-0.48%)
Mar 30, 2006 8.180 8.290 8.130 8.290 360,300 +0.18(+2.22%)
Mar 29, 2006 8.100 8.180 8.050 8.110 140,500 +0.01(+0.12%)
Mar 28, 2006 8.110 8.200 8.080 8.100 172,700 -0.04(-0.49%)
Mar 27, 2006 8.220 8.230 8.140 8.140 222,200 -0.03(-0.37%)
Mar 24, 2006 8.210 8.210 8.150 8.170 166,400 +0.04(+0.49%)
Mar 23, 2006 8.210 8.230 8.120 8.130 148,200 -0.15(-1.81%)
Mar 22, 2006 8.330 8.350 8.220 8.280 125,700 -0.02(-0.24%)
Mar 21, 2006 8.280 8.360 8.240 8.300 253,300 +0.07(+0.85%)
Mar 20, 2006 8.390 8.400 8.210 8.230 167,400 -0.15(-1.79%)
Mar 17, 2006 8.310 8.380 8.270 8.380 97,200 +0.01(+0.12%)
Mar 16, 2006 8.330 8.430 8.330 8.370 137,500 +0.00(+0.00%)
Mar 15, 2006 8.330 8.450 8.310 8.370 152,800 +0.11(+1.33%)
Mar 14, 2006 8.200 8.290 8.180 8.260 86,700 +0.04(+0.49%)
Mar 13, 2006 8.150 8.280 8.150 8.220 164,700 +0.02(+0.24%)
Mar 10, 2006 8.220 8.270 8.180 8.200 67,900 -0.08(-0.97%)
Mar 09, 2006 8.350 8.410 8.260 8.280 92,000 +0.06(+0.73%)
Mar 08, 2006 8.180 8.260 8.180 8.220 141,800 +0.04(+0.49%)
Mar 07, 2006 8.240 8.280 8.150 8.180 113,900 -0.13(-1.62%)
Mar 06, 2006 8.200 8.400 8.200 8.315 262,400 -0.10(-1.13%)
Mar 03, 2006 8.450 8.460 8.320 8.410 252,300 -0.23(-2.66%)
Mar 02, 2006 8.600 8.650 8.580 8.640 205,900 +0.10(+1.17%)
Mar 01, 2006 8.550 8.620 8.460 8.540 216,100 -0.08(-0.93%)
Feb 28, 2006 8.700 8.640 8.510 8.620 165,700 -0.08(-0.92%)
Feb 27, 2006 8.630 8.700 8.610 8.700 145,200 +0.09(+1.05%)
Feb 24, 2006 8.620 8.660 8.580 8.610 114,600 +0.05(+0.58%)
Feb 23, 2006 8.600 8.650 8.550 8.560 208,200 +0.01(+0.12%)
Feb 22, 2006 8.550 8.550 8.500 8.550 295,300 +0.04(+0.47%)
Feb 21, 2006 8.530 8.550 8.450 8.510 414,900 +0.29(+3.53%)
Feb 17, 2006 8.270 8.370 8.210 8.220 47,300 -0.05(-0.60%)
Feb 16, 2006 8.350 8.350 8.170 8.270 130,600 +0.02(+0.24%)
Feb 15, 2006 8.150 8.250 8.140 8.250 62,600 +0.06(+0.73%)
Feb 14, 2006 8.090 8.250 8.078 8.190 115,300 +0.16(+1.99%)
Feb 13, 2006 8.100 8.140 8.030 8.030 146,500 -0.22(-2.67%)
Feb 10, 2006 8.250 8.309 8.140 8.250 112,900 -0.05(-0.60%)
Feb 09, 2006 8.170 8.310 8.170 8.300 151,000 +0.07(+0.85%)
Feb 08, 2006 8.270 8.310 8.210 8.230 233,400 -0.14(-1.67%)
Feb 07, 2006 8.450 8.450 8.350 8.370 127,400 -0.10(-1.18%)
Feb 06, 2006 8.420 8.470 8.360 8.470 203,600 +0.15(+1.80%)
Feb 03, 2006 8.400 8.500 8.270 8.320 354,600 -0.24(-2.80%)
Feb 02, 2006 8.570 8.610 8.500 8.560 210,600 -0.30(-3.39%)
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.