Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.27 11.37 11.26 11.36 8,431,575 +0.06(+0.56%)
Apr 27, 2006 11.31 11.37 11.24 11.30 8,240,357 -0.02(-0.17%)
Apr 26, 2006 11.30 11.46 11.29 11.32 10,109,229 +0.01(+0.06%)
Apr 25, 2006 11.27 11.36 11.20 11.31 5,678,580 +0.05(+0.45%)
Apr 24, 2006 11.26 11.32 11.20 11.26 5,872,823 +0.01(+0.06%)
Apr 21, 2006 11.35 11.35 11.18 11.26 6,159,570 -0.01(-0.11%)
Apr 20, 2006 11.20 11.31 11.18 11.27 6,892,280 +0.08(+0.73%)
Apr 19, 2006 11.12 11.24 11.09 11.19 9,993,320 +0.08(+0.68%)
Apr 18, 2006 11.02 11.18 11.00 11.11 7,917,628 +0.09(+0.80%)
Apr 17, 2006 11.08 11.18 10.89 11.02 7,098,305 -0.08(-0.68%)
Apr 13, 2006 11.12 11.20 11.08 11.10 10,820,604 -0.03(-0.23%)
Apr 12, 2006 11.26 11.31 11.03 11.12 8,884,225 -0.15(-1.34%)
Apr 11, 2006 11.19 11.35 11.10 11.27 8,747,141 +0.05(+0.45%)
Apr 10, 2006 11.43 11.44 11.12 11.22 10,019,591 -0.21(-1.87%)
Apr 07, 2006 11.75 11.75 11.42 11.44 8,237,332 -0.23(-1.94%)
Apr 06, 2006 11.47 11.72 11.46 11.66 12,360,537 -0.06(-0.48%)
Apr 05, 2006 11.72 11.84 11.66 11.72 5,965,327 -0.03(-0.21%)
Apr 04, 2006 11.63 11.80 11.52 11.75 5,928,071 +0.13(+1.14%)
Apr 03, 2006 11.98 12.00 11.60 11.61 11,705,524 -0.12(-1.02%)
Mar 31, 2006 11.47 11.81 11.43 11.73 11,494,086 +0.21(+1.85%)
Mar 30, 2006 11.29 11.55 11.27 11.52 7,385,211 +0.19(+1.72%)
Mar 29, 2006 11.38 11.45 11.32 11.32 5,997,170 -0.06(-0.55%)
Mar 28, 2006 11.57 11.57 11.35 11.39 6,252,233 -0.14(-1.20%)
Mar 27, 2006 11.37 11.57 11.36 11.53 4,858,939 +0.13(+1.10%)
Mar 24, 2006 11.43 11.47 11.37 11.40 3,907,307 -0.08(-0.71%)
Mar 23, 2006 11.41 11.52 11.39 11.48 4,424,758 +0.01(+0.11%)
Mar 22, 2006 11.26 11.51 11.26 11.47 3,460,071 +0.17(+1.50%)
Mar 21, 2006 11.49 11.51 11.29 11.30 5,186,445 -0.16(-1.42%)
Mar 20, 2006 11.41 11.53 11.41 11.46 3,489,048 +0.02(+0.17%)
Mar 17, 2006 11.54 11.54 11.42 11.44 7,295,254 -0.02(-0.16%)
Mar 16, 2006 11.42 11.55 11.40 11.46 6,993,541 +0.04(+0.33%)
Mar 15, 2006 11.42 11.49 11.39 11.42 5,178,484 -0.04(-0.38%)
Mar 14, 2006 11.24 11.47 11.22 11.47 9,020,514 +0.19(+1.73%)
Mar 13, 2006 11.31 11.35 11.05 11.27 6,322,607 -0.04(-0.33%)
Mar 10, 2006 11.15 11.34 11.15 11.31 9,890,149 +0.17(+1.52%)
Mar 09, 2006 11.10 11.40 11.04 11.14 9,792,868 +0.03(+0.28%)
Mar 08, 2006 10.99 11.19 10.84 11.11 12,825,446 +0.08(+0.68%)
Mar 07, 2006 11.21 11.27 10.90 11.04 13,478,548 -0.26(-2.33%)
Mar 06, 2006 11.43 11.47 11.28 11.30 7,576,906 -0.18(-1.53%)
Mar 03, 2006 11.40 11.59 11.37 11.47 5,113,365 -0.01(-0.05%)
Mar 02, 2006 11.31 11.59 11.31 11.48 11,233,768 -0.24(-2.04%)
Mar 01, 2006 11.61 11.72 11.55 11.72 9,793,983 +0.08(+0.65%)
Feb 28, 2006 11.68 11.64 11.46 11.64 10,655,338 -0.03(-0.27%)
Feb 27, 2006 11.58 11.72 11.53 11.68 8,525,831 +0.10(+0.87%)
Feb 24, 2006 11.46 11.73 11.41 11.58 19,038,672 -0.42(-3.51%)
Feb 23, 2006 12.06 12.20 11.94 12.00 10,305,542 -0.03(-0.21%)
Feb 22, 2006 11.96 12.15 11.84 12.02 10,197,116 +0.13(+1.06%)
Feb 21, 2006 12.05 12.12 11.87 11.90 10,864,707 +0.08(+0.64%)
Feb 17, 2006 11.83 11.88 11.72 11.82 8,927,850 +0.07(+0.59%)
Feb 16, 2006 11.64 11.83 11.58 11.75 8,809,712 +0.16(+1.35%)
Feb 15, 2006 11.43 11.64 11.36 11.59 7,507,648 +0.10(+0.87%)
Feb 14, 2006 11.35 11.53 11.28 11.49 11,108,943 +0.19(+1.67%)
Feb 13, 2006 11.46 11.49 11.24 11.31 4,674,567 -0.16(-1.37%)
Feb 10, 2006 11.53 11.62 11.42 11.46 10,410,624 -0.06(-0.54%)
Feb 09, 2006 11.40 11.59 11.40 11.53 12,541,724 +0.13(+1.16%)
Feb 08, 2006 11.68 11.68 11.32 11.39 10,460,618 -0.13(-1.14%)
Feb 07, 2006 11.54 11.78 11.49 11.53 6,278,345 -0.24(-2.08%)
Feb 06, 2006 11.75 11.81 11.57 11.77 10,120,534 +0.07(+0.59%)
Feb 03, 2006 11.53 11.75 11.46 11.70 9,005,547 +0.05(+0.43%)
Feb 02, 2006 11.87 11.93 11.43 11.65 24,084,530 +0.36(+3.17%)
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.