Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.09 10.14 9.812 9.812 4,942,169 -0.29(-2.88%)
Apr 27, 2006 9.996 10.27 9.956 10.10 4,034,245 -0.01(-0.12%)
Apr 26, 2006 9.847 10.16 9.809 10.11 5,501,706 +0.32(+3.23%)
Apr 25, 2006 10.09 10.09 9.651 9.798 6,749,809 -0.08(-0.84%)
Apr 24, 2006 9.701 9.937 9.698 9.881 3,467,538 +0.14(+1.43%)
Apr 21, 2006 10.01 10.01 9.717 9.742 3,240,102 -0.17(-1.71%)
Apr 20, 2006 9.895 10.09 9.888 9.911 3,582,520 -0.05(-0.45%)
Apr 19, 2006 9.821 9.964 9.788 9.956 3,466,311 +0.13(+1.33%)
Apr 18, 2006 9.548 9.861 9.548 9.825 4,057,974 +0.28(+2.91%)
Apr 17, 2006 9.662 9.719 9.486 9.547 3,233,748 -0.11(-1.19%)
Apr 13, 2006 9.651 9.732 9.576 9.662 2,397,260 -0.01(-0.06%)
Apr 12, 2006 9.682 9.742 9.629 9.667 1,596,542 -0.01(-0.15%)
Apr 11, 2006 9.728 9.757 9.637 9.682 3,369,096 -0.06(-0.57%)
Apr 10, 2006 9.586 9.752 9.566 9.738 3,471,609 +0.20(+2.04%)
Apr 07, 2006 9.551 9.599 9.511 9.543 4,135,225 +0.04(+0.40%)
Apr 06, 2006 9.651 9.664 9.486 9.505 5,412,154 -0.19(-1.96%)
Apr 05, 2006 9.739 9.780 9.622 9.694 2,289,658 -0.08(-0.77%)
Apr 04, 2006 9.705 9.814 9.567 9.769 3,434,895 +0.15(+1.60%)
Apr 03, 2006 9.681 9.701 9.535 9.615 4,168,073 +0.00(+0.01%)
Mar 31, 2006 9.604 9.656 9.513 9.614 4,364,763 -0.00(-0.01%)
Mar 30, 2006 9.700 9.854 9.599 9.615 3,784,190 -0.12(-1.25%)
Mar 29, 2006 9.603 9.776 9.576 9.737 3,287,236 +0.13(+1.32%)
Mar 28, 2006 9.719 9.833 9.559 9.610 3,670,357 -0.10(-1.01%)
Mar 27, 2006 9.622 9.727 9.563 9.708 4,512,779 +0.08(+0.88%)
Mar 24, 2006 9.606 9.712 9.548 9.623 3,933,242 +0.01(+0.09%)
Mar 23, 2006 9.623 9.651 9.548 9.615 3,501,354 -0.09(-0.89%)
Mar 22, 2006 9.667 9.760 9.629 9.701 3,352,288 -0.00(-0.04%)
Mar 21, 2006 9.767 9.869 9.655 9.705 4,633,029 -0.02(-0.15%)
Mar 20, 2006 9.685 9.765 9.623 9.720 2,774,007 +0.05(+0.55%)
Mar 17, 2006 9.630 9.670 9.547 9.667 5,624,078 +0.09(+0.91%)
Mar 16, 2006 9.686 9.705 9.556 9.580 3,349,590 -0.13(-1.36%)
Mar 15, 2006 9.584 9.712 9.580 9.712 3,330,412 +0.13(+1.32%)
Mar 14, 2006 9.386 9.630 9.378 9.585 3,650,670 +0.19(+2.03%)
Mar 13, 2006 9.472 9.532 9.386 9.394 3,183,691 -0.08(-0.86%)
Mar 10, 2006 9.275 9.528 9.247 9.476 3,592,520 +0.19(+2.09%)
Mar 09, 2006 9.419 9.430 9.282 9.282 4,437,757 -0.14(-1.48%)
Mar 08, 2006 9.535 9.535 9.385 9.421 3,473,291 -0.08(-0.85%)
Mar 07, 2006 9.434 9.559 9.424 9.502 3,303,013 +0.06(+0.66%)
Mar 06, 2006 9.415 9.561 9.386 9.439 3,460,285 +0.00(+0.00%)
Mar 03, 2006 9.521 9.565 9.337 9.439 3,644,317 -0.12(-1.23%)
Mar 02, 2006 9.606 9.648 9.539 9.556 2,956,401 -0.11(-1.14%)
Mar 01, 2006 9.556 9.667 9.522 9.667 2,689,381 +0.14(+1.43%)
Feb 28, 2006 9.604 9.592 9.443 9.531 4,249,943 -0.07(-0.77%)
Feb 27, 2006 9.499 9.662 9.486 9.604 2,723,999 +0.13(+1.38%)
Feb 24, 2006 9.453 9.511 9.359 9.473 4,004,286 +0.04(+0.42%)
Feb 23, 2006 9.585 9.623 9.417 9.434 4,124,834 -0.18(-1.83%)
Feb 22, 2006 9.479 9.659 9.417 9.610 4,848,628 +0.19(+2.06%)
Feb 21, 2006 9.510 9.543 9.371 9.416 4,081,717 -0.11(-1.19%)
Feb 17, 2006 9.514 9.607 9.501 9.529 3,581,987 -0.02(-0.19%)
Feb 16, 2006 9.518 9.547 9.441 9.547 3,545,830 +0.08(+0.79%)
Feb 15, 2006 9.462 9.514 9.345 9.472 3,407,960 -0.05(-0.57%)
Feb 14, 2006 9.462 9.580 9.359 9.526 4,058,023 +0.09(+1.00%)
Feb 13, 2006 9.404 9.492 9.393 9.432 4,717,024 +0.07(+0.73%)
Feb 10, 2006 9.275 9.419 9.256 9.364 5,909,122 +0.10(+1.06%)
Feb 09, 2006 9.496 9.496 9.258 9.266 4,231,673 -0.20(-2.08%)
Feb 08, 2006 9.434 9.490 9.286 9.462 5,406,113 +0.11(+1.17%)
Feb 07, 2006 9.300 9.404 9.245 9.353 4,952,814 +0.08(+0.87%)
Feb 06, 2006 9.331 9.483 9.255 9.273 8,636,563 -0.08(-0.85%)
Feb 03, 2006 9.436 9.481 9.315 9.352 4,845,535 -0.09(-0.92%)
Feb 02, 2006 9.700 9.750 9.375 9.439 5,071,984 -0.24(-2.44%)
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.