Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17011 17126 16974 17045 140,400 +106.93(+0.63%)
Mar 30, 2006 16670 16976 16614 16938 109,000 +248.17(+1.49%)
Mar 29, 2006 16550 16690 16464 16690 95,600 +40.14(+0.24%)
Mar 28, 2006 16600 16711 16600 16650 92,600 +0.00(+0.00%)
Mar 27, 2006 16600 16711 16600 16650 0 +89.23(+0.54%)
Mar 25, 2006 16502 16613 16462 16561 80,800 +71.50(+0.43%)
Mar 24, 2006 16605 16661 16464 16489 99,000 -6.11(-0.04%)
Mar 23, 2006 16578 16583 16477 16495 122,600 +0.00(+0.00%)
Mar 22, 2006 16578 16583 16477 16495 0 -129.32(-0.78%)
Mar 21, 2006 16299 16667 16299 16625 102,200 +0.00(+0.00%)
Mar 20, 2006 16299 16667 16299 16625 0 +285.07(+1.74%)
Mar 18, 2006 16173 16340 16106 16340 90,600 +243.52(+1.51%)
Mar 17, 2006 16355 16356 16033 16096 97,400 -222.83(-1.37%)
Mar 16, 2006 16343 16368 16292 16319 89,600 +80.68(+0.50%)
Mar 15, 2006 16401 16410 16238 16238 94,600 -123.15(-0.75%)
Mar 14, 2006 16265 16379 16242 16362 94,800 +0.00(+0.00%)
Mar 13, 2006 16265 16379 16242 16362 0 +245.88(+1.53%)
Mar 11, 2006 16007 16265 15982 16116 166,800 +78.72(+0.49%)
Mar 10, 2006 15645 16050 15645 16037 117,800 +409.42(+2.62%)
Mar 09, 2006 15658 15721 15553 15627 113,400 -98.53(-0.63%)
Mar 08, 2006 15865 15865 15678 15726 113,000 -175.14(-1.10%)
Mar 07, 2006 15669 15901 15610 15901 99,800 +0.00(+0.00%)
Mar 06, 2006 15669 15901 15610 15901 0 +237.82(+1.52%)
Mar 04, 2006 15835 15897 15659 15663 111,200 -246.42(-1.55%)
Mar 03, 2006 16069 16106 15880 15910 118,200 -54.70(-0.34%)
Mar 02, 2006 16027 16053 15911 15964 139,200 -240.97(-1.49%)
Mar 01, 2006 16219 16230 15953 16205 154,400 +12.48(+0.08%)
Feb 28, 2006 16156 16290 16123 16193 152,600 +0.00(+0.00%)
Feb 27, 2006 16156 16290 16123 16193 0 +91.04(+0.57%)
Feb 25, 2006 16035 16118 15947 16102 122,800 +5.81(+0.04%)
Feb 24, 2006 15909 16096 15893 16096 121,400 +314.32(+1.99%)
Feb 23, 2006 15883 15923 15680 15782 145,600 -113.16(-0.71%)
Feb 22, 2006 15603 15895 15574 15895 126,800 +457.01(+2.96%)
Feb 21, 2006 15621 15662 15390 15438 128,800 +0.00(+0.00%)
Feb 20, 2006 15621 15662 15390 15438 0 -275.52(-1.75%)
Feb 18, 2006 16079 16130 15703 15713 121,600 -330.22(-2.06%)
Feb 17, 2006 15901 16109 15842 16044 116,200 +110.84(+0.70%)
Feb 16, 2006 16303 16313 15933 15933 123,200 -252.04(-1.56%)
Feb 15, 2006 15845 16185 15692 16185 149,200 +307.21(+1.93%)
Feb 14, 2006 16192 16192 15878 15878 143,800 +0.00(+0.00%)
Feb 13, 2006 16192 16192 15878 15878 0 -380.17(-2.34%)
Feb 11, 2006 16526 16526 16091 16258 180,200 -181.84(-1.11%)
Feb 10, 2006 16445 16540 16351 16440 130,800 +166.99(+1.03%)
Feb 09, 2006 16610 16683 16273 16273 134,400 -448.31(-2.68%)
Feb 08, 2006 16768 16769 16681 16721 151,400 -26.77(-0.16%)
Feb 07, 2006 16736 16777 16578 16748 120,200 +0.00(+0.00%)
Feb 06, 2006 16736 16777 16578 16748 0 +88.12(+0.53%)
Feb 04, 2006 16596 16665 16568 16660 125,000 -50.91(-0.30%)
Feb 03, 2006 16633 16736 16612 16711 158,600 +230.46(+1.40%)
Feb 02, 2006 16595 16672 16480 16480 160,400 -169.73(-1.02%)
Feb 01, 2006 16604 16719 16561 16650 143,200 +98.59(+0.60%)
Jan 31, 2006 16616 16755 16539 16551 203,400 +0.00(+0.00%)
Jan 30, 2006 16616 16755 16539 16551 0 +90.55(+0.55%)
Jan 28, 2006 16080 16461 16080 16461 153,800 +569.66(+3.58%)
Jan 27, 2006 15784 15891 15765 15891 121,800 +240.02(+1.53%)
Jan 26, 2006 15726 15850 15651 15651 143,800 +2.11(+0.01%)
Jan 25, 2006 15471 15685 15470 15649 94,600 +288.24(+1.88%)
Jan 24, 2006 15498 15565 15313 15361 108,400 +0.00(+0.00%)
Jan 23, 2006 15498 15565 15313 15361 0 -336.04(-2.14%)
Jan 21, 2006 15847 15875 15598 15697 124,000 +0.41(+0.00%)
Jan 20, 2006 15397 15741 15397 15696 148,000 +355.10(+2.31%)
Jan 19, 2006 15726 15726 15060 15341 192,400 -464.77(-2.94%)
Jan 18, 2006 16152 16324 15806 15806 140,200 -462.08(-2.84%)
Jan 17, 2006 16360 16388 16222 16268 110,000 +0.00(+0.00%)
Jan 16, 2006 16360 16388 16222 16268 0 -186.92(-1.14%)
Jan 14, 2006 16454 16490 16383 16455 137,400 +9.76(+0.06%)
Jan 13, 2006 16427 16473 16310 16445 129,800 +81.60(+0.50%)
Jan 12, 2006 16165 16364 16005 16364 146,200 +239.24(+1.48%)
Jan 11, 2006 16487 16487 16124 16124 154,600 +0.00(+0.00%)
Jan 10, 2006 16487 16487 16124 16124 0 -303.85(-1.85%)
Jan 09, 2006 16428 16428 16428 16428 0 -0.01(-0.00%)
Jan 07, 2006 16408 16480 16320 16428 170,400 +2.84(+0.02%)
Jan 06, 2006 16441 16475 16369 16425 164,600 +63.83(+0.39%)
Jan 05, 2006 16295 16362 16251 16362 94,200 +0.00(+0.00%)
Jan 04, 2006 16295 16362 16251 16362 0 +250.14(+1.55%)
Jan 03, 2006 16111 16111 16111 16111 0 +0.00(+0.00%)
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.
X