Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.00 21.09 20.80 21.02 112,500 +0.00(+0.00%)
Mar 30, 2006 20.92 21.25 20.87 21.02 74,000 +0.00(+0.00%)
Mar 29, 2006 20.42 21.13 20.37 21.02 95,400 +0.57(+2.79%)
Mar 28, 2006 20.18 20.67 20.18 20.45 101,200 +0.29(+1.44%)
Mar 27, 2006 20.22 20.25 20.00 20.16 95,600 -0.06(-0.30%)
Mar 24, 2006 20.00 20.26 19.75 20.22 133,100 +0.22(+1.10%)
Mar 23, 2006 19.85 20.15 19.85 20.00 121,500 +0.08(+0.40%)
Mar 22, 2006 19.73 20.03 19.66 19.92 141,500 +0.06(+0.30%)
Mar 21, 2006 20.15 20.28 19.80 19.86 201,700 -0.14(-0.70%)
Mar 20, 2006 20.12 20.12 19.80 20.00 281,200 +0.03(+0.15%)
Mar 17, 2006 19.98 20.24 19.64 19.97 352,000 +0.14(+0.71%)
Mar 16, 2006 18.86 19.90 18.86 19.83 283,500 +1.02(+5.42%)
Mar 15, 2006 18.80 18.95 18.50 18.81 112,300 -0.06(-0.32%)
Mar 14, 2006 18.44 18.96 18.25 18.87 123,900 +0.52(+2.83%)
Mar 13, 2006 18.15 18.50 18.14 18.35 127,800 +0.26(+1.44%)
Mar 10, 2006 17.95 18.40 17.95 18.09 126,700 +0.06(+0.33%)
Mar 09, 2006 18.31 18.51 17.94 18.03 113,600 -0.27(-1.48%)
Mar 08, 2006 17.64 18.35 17.49 18.30 233,100 +0.78(+4.45%)
Mar 07, 2006 18.00 18.01 17.52 17.52 132,700 -0.54(-2.99%)
Mar 06, 2006 18.60 18.62 18.01 18.06 58,700 -0.61(-3.27%)
Mar 03, 2006 18.80 19.01 18.67 18.67 82,100 -0.17(-0.90%)
Mar 02, 2006 18.33 18.96 18.32 18.84 114,700 +0.56(+3.06%)
Mar 01, 2006 17.82 18.45 17.82 18.28 149,600 +0.60(+3.39%)
Feb 28, 2006 18.69 18.55 17.61 17.68 166,800 -1.01(-5.40%)
Feb 27, 2006 18.96 19.07 18.64 18.69 98,100 -0.26(-1.37%)
Feb 24, 2006 18.99 19.09 18.87 18.95 72,300 +0.11(+0.58%)
Feb 23, 2006 19.09 19.10 18.68 18.84 124,400 -0.24(-1.26%)
Feb 22, 2006 18.73 19.09 18.56 19.08 112,400 +0.38(+2.03%)
Feb 21, 2006 18.35 18.72 18.31 18.70 140,300 +0.49(+2.69%)
Feb 17, 2006 18.10 18.23 17.01 18.21 63,300 +0.24(+1.34%)
Feb 16, 2006 17.64 18.05 17.64 17.97 191,200 +0.39(+2.22%)
Feb 15, 2006 17.80 17.80 17.35 17.58 107,400 -0.17(-0.96%)
Feb 14, 2006 17.41 17.84 17.27 17.75 153,700 +0.35(+2.01%)
Feb 13, 2006 17.56 17.63 17.34 17.40 111,900 -0.16(-0.91%)
Feb 10, 2006 17.40 17.68 17.29 17.56 127,600 +0.21(+1.21%)
Feb 09, 2006 17.65 17.80 17.26 17.35 105,700 -0.20(-1.14%)
Feb 08, 2006 17.58 17.70 17.20 17.55 71,300 +0.04(+0.23%)
Feb 07, 2006 18.31 18.31 17.50 17.51 74,000 -0.80(-4.37%)
Feb 06, 2006 17.80 18.32 17.79 18.31 78,600 +0.58(+3.27%)
Feb 03, 2006 18.00 18.04 17.67 17.73 100,700 -0.21(-1.17%)
Feb 02, 2006 18.40 18.55 17.80 17.94 109,800 -0.54(-2.92%)
Feb 01, 2006 18.82 19.10 18.40 18.48 96,900 -0.44(-2.33%)
Jan 31, 2006 18.85 19.07 18.85 18.92 66,000 -0.11(-0.58%)
Jan 30, 2006 19.00 19.40 19.00 19.03 77,000 -0.09(-0.47%)
Jan 27, 2006 18.86 19.39 18.98 19.12 56,200 +0.27(+1.43%)
Jan 26, 2006 19.05 19.05 18.40 18.85 68,900 -0.18(-0.95%)
Jan 25, 2006 19.45 19.50 18.97 19.03 120,400 -0.43(-2.21%)
Jan 24, 2006 19.26 19.55 19.09 19.46 147,300 +0.27(+1.41%)
Jan 23, 2006 18.90 19.26 18.83 19.19 66,500 +0.36(+1.91%)
Jan 20, 2006 19.00 19.27 18.65 18.83 117,200 -0.13(-0.69%)
Jan 19, 2006 18.71 19.04 18.51 18.96 83,700 +0.26(+1.39%)
Jan 18, 2006 18.71 18.84 18.50 18.70 84,900 +0.00(+0.00%)
Jan 17, 2006 18.50 18.73 18.39 18.70 84,400 +0.21(+1.14%)
Jan 13, 2006 18.27 18.49 18.25 18.49 65,100 +0.23(+1.26%)
Jan 12, 2006 18.70 18.80 18.24 18.26 98,700 -0.53(-2.82%)
Jan 11, 2006 18.95 18.96 18.55 18.79 54,700 -0.16(-0.84%)
Jan 10, 2006 18.93 19.11 18.79 18.95 73,100 -0.03(-0.16%)
Jan 09, 2006 19.03 19.20 18.69 18.98 109,600 +0.00(+0.00%)
Jan 06, 2006 18.45 19.00 18.30 18.98 115,100 +0.53(+2.87%)
Jan 05, 2006 18.51 18.64 18.03 18.45 83,700 -0.10(-0.54%)
Jan 04, 2006 18.58 18.65 18.31 18.55 101,400 -0.08(-0.43%)
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.