Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.79 14.09 13.77 14.03 49,701,836 +0.26(+1.89%)
Apr 27, 2006 13.83 13.98 13.77 13.77 43,060,892 -0.06(-0.44%)
Apr 26, 2006 13.66 13.88 13.66 13.83 55,798,932 +0.14(+1.01%)
Apr 25, 2006 13.68 13.78 13.67 13.70 53,224,824 -0.04(-0.28%)
Apr 24, 2006 13.70 13.76 13.60 13.73 41,159,688 -0.04(-0.32%)
Apr 21, 2006 13.89 13.89 13.71 13.78 45,060,108 -0.04(-0.32%)
Apr 20, 2006 13.70 13.84 13.69 13.82 45,047,832 +0.07(+0.52%)
Apr 19, 2006 13.81 13.89 13.64 13.75 59,303,512 -0.06(-0.44%)
Apr 18, 2006 13.55 13.81 13.53 13.81 46,252,668 +0.27(+2.01%)
Apr 17, 2006 13.53 13.60 13.48 13.54 31,136,906 -0.03(-0.24%)
Apr 13, 2006 13.53 13.63 13.43 13.57 33,036,846 +0.04(+0.33%)
Apr 12, 2006 13.47 13.59 13.46 13.53 32,087,598 +0.04(+0.29%)
Apr 11, 2006 13.66 13.72 13.40 13.49 42,621,736 -0.17(-1.22%)
Apr 10, 2006 13.68 13.75 13.58 13.66 33,008,326 -0.02(-0.16%)
Apr 07, 2006 13.91 13.92 13.66 13.68 37,719,548 -0.22(-1.59%)
Apr 06, 2006 13.86 13.91 13.80 13.90 44,456,336 -0.04(-0.32%)
Apr 05, 2006 13.87 14.04 13.87 13.94 31,060,014 +0.04(+0.28%)
Apr 04, 2006 13.87 13.98 13.86 13.91 39,311,556 -0.01(-0.08%)
Apr 03, 2006 13.90 14.01 13.87 13.92 36,639,436 +0.11(+0.80%)
Mar 31, 2006 13.98 14.06 13.76 13.81 44,014,292 -0.16(-1.11%)
Mar 30, 2006 13.98 14.09 13.96 13.96 42,087,640 -0.02(-0.16%)
Mar 29, 2006 14.08 14.16 13.91 13.98 47,498,296 -0.06(-0.43%)
Mar 28, 2006 14.25 14.30 14.02 14.04 43,871,516 -0.25(-1.78%)
Mar 27, 2006 14.40 14.42 14.23 14.30 38,455,264 -0.12(-0.81%)
Mar 24, 2006 14.54 14.54 14.32 14.42 32,212,142 -0.08(-0.54%)
Mar 23, 2006 14.63 14.66 14.38 14.49 32,666,460 -0.13(-0.91%)
Mar 22, 2006 14.60 14.69 14.54 14.63 40,810,784 +0.05(+0.34%)
Mar 21, 2006 14.68 14.70 14.48 14.58 46,057,548 -0.09(-0.60%)
Mar 20, 2006 14.62 14.74 14.57 14.66 32,911,760 +0.04(+0.30%)
Mar 17, 2006 14.52 14.67 14.45 14.62 57,985,684 +0.19(+1.30%)
Mar 16, 2006 14.37 14.49 14.33 14.43 41,171,240 +0.06(+0.39%)
Mar 15, 2006 14.38 14.43 14.32 14.38 33,200,378 -0.01(-0.08%)
Mar 14, 2006 14.35 14.40 14.28 14.39 42,426,076 +0.00(+0.00%)
Mar 13, 2006 14.40 14.43 14.33 14.39 46,185,160 -0.06(-0.42%)
Mar 10, 2006 14.59 14.62 14.35 14.45 41,074,312 -0.06(-0.42%)
Mar 09, 2006 14.54 14.63 14.48 14.51 33,853,608 +0.01(+0.08%)
Mar 08, 2006 14.46 14.54 14.40 14.50 46,542,368 -0.01(-0.08%)
Mar 07, 2006 14.43 14.55 14.30 14.51 41,239,292 +0.11(+0.77%)
Mar 06, 2006 14.49 14.63 14.37 14.40 33,119,876 -0.19(-1.33%)
Mar 03, 2006 14.34 14.65 14.34 14.59 51,744,908 +0.16(+1.07%)
Mar 02, 2006 14.46 14.55 14.35 14.44 36,040,360 -0.11(-0.76%)
Mar 01, 2006 14.46 14.57 14.30 14.55 48,570,824 +0.04(+0.27%)
Feb 28, 2006 14.74 14.74 14.48 14.51 53,499,728 -0.23(-1.54%)
Feb 27, 2006 14.63 14.82 14.60 14.74 56,206,860 +0.13(+0.87%)
Feb 24, 2006 14.46 14.67 14.45 14.61 34,751,772 +0.13(+0.88%)
Feb 23, 2006 14.53 14.60 14.43 14.48 39,501,800 -0.03(-0.19%)
Feb 22, 2006 14.23 14.55 14.23 14.51 52,639,464 +0.30(+2.15%)
Feb 21, 2006 14.24 14.34 14.18 14.21 37,734,168 -0.10(-0.70%)
Feb 17, 2006 14.29 14.30 14.10 14.30 45,216,420 +0.01(+0.04%)
Feb 16, 2006 14.18 14.33 14.06 14.30 40,834,608 +0.11(+0.78%)
Feb 15, 2006 14.11 14.21 13.97 14.19 50,581,228 +0.06(+0.43%)
Feb 14, 2006 14.14 14.21 14.09 14.13 57,033,368 -0.04(-0.31%)
Feb 13, 2006 14.07 14.22 13.96 14.17 44,973,828 -0.06(-0.39%)
Feb 10, 2006 14.40 14.45 14.04 14.23 104,434,376 -0.37(-2.51%)
Feb 09, 2006 14.61 14.87 14.54 14.59 83,619,160 -0.02(-0.11%)
Feb 08, 2006 14.21 14.63 14.18 14.61 111,962,648 +0.66(+4.73%)
Feb 07, 2006 13.88 14.24 13.87 13.95 51,867,288 +0.05(+0.36%)
Feb 06, 2006 13.97 14.03 13.82 13.90 39,301,808 -0.11(-0.75%)
Feb 03, 2006 14.28 14.28 14.00 14.01 49,642,268 -0.28(-1.94%)
Feb 02, 2006 14.46 14.48 14.16 14.28 44,548,932 -0.15(-1.04%)
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.