Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.23 15.28 15.01 15.04 18,909,398 -0.11(-0.74%)
Mar 30, 2006 15.18 15.29 14.95 15.16 25,378,558 -0.01(-0.08%)
Mar 29, 2006 14.96 15.34 14.91 15.17 38,185,388 +0.17(+1.16%)
Mar 28, 2006 14.29 15.06 14.25 14.99 59,500,336 +0.66(+4.63%)
Mar 27, 2006 14.44 14.50 14.31 14.33 22,162,712 -0.06(-0.40%)
Mar 24, 2006 14.62 14.74 14.32 14.39 31,665,372 -0.02(-0.16%)
Mar 23, 2006 14.63 14.63 14.35 14.41 33,652,508 -0.20(-1.37%)
Mar 22, 2006 14.54 14.86 14.51 14.61 27,695,592 -0.02(-0.11%)
Mar 21, 2006 14.81 15.07 14.58 14.63 22,844,314 -0.19(-1.25%)
Mar 20, 2006 14.79 15.01 14.76 14.81 18,960,468 +0.07(+0.47%)
Mar 17, 2006 14.83 14.89 14.60 14.74 30,843,700 -0.06(-0.39%)
Mar 16, 2006 15.16 15.21 14.80 14.80 34,029,528 -0.29(-1.92%)
Mar 15, 2006 15.16 15.22 14.94 15.09 25,422,616 -0.07(-0.48%)
Mar 14, 2006 14.58 15.17 14.54 15.16 28,306,762 +0.55(+3.78%)
Mar 13, 2006 14.50 14.70 14.33 14.61 28,649,094 +0.01(+0.08%)
Mar 10, 2006 14.48 14.84 14.27 14.60 26,875,160 +0.07(+0.48%)
Mar 09, 2006 14.83 14.97 14.52 14.53 26,859,558 -0.25(-1.72%)
Mar 08, 2006 14.95 14.99 14.26 14.79 60,220,544 -0.23(-1.54%)
Mar 07, 2006 15.24 15.37 14.96 15.02 28,756,386 -0.36(-2.36%)
Mar 06, 2006 15.57 15.65 15.28 15.38 18,424,608 -0.19(-1.24%)
Mar 03, 2006 15.55 15.90 15.50 15.57 32,408,466 +0.06(+0.37%)
Mar 02, 2006 15.34 15.57 15.24 15.51 34,207,476 +0.12(+0.80%)
Mar 01, 2006 15.42 15.55 15.24 15.39 27,516,446 -0.06(-0.40%)
Feb 28, 2006 15.92 15.83 15.12 15.45 53,240,944 -0.47(-2.96%)
Feb 27, 2006 15.91 16.08 15.82 15.92 21,382,858 -0.08(-0.51%)
Feb 24, 2006 15.86 16.01 15.68 16.00 20,355,130 +0.10(+0.63%)
Feb 23, 2006 15.91 16.12 15.79 15.90 22,859,122 -0.05(-0.29%)
Feb 22, 2006 15.84 15.98 15.63 15.95 21,744,714 +0.21(+1.35%)
Feb 21, 2006 15.95 16.04 15.63 15.74 23,066,894 -0.20(-1.24%)
Feb 17, 2006 16.08 16.12 15.88 15.93 21,124,042 -0.18(-1.10%)
Feb 16, 2006 15.68 16.18 15.68 16.11 37,790,568 +0.43(+2.76%)
Feb 15, 2006 15.46 15.78 15.37 15.68 30,433,932 +0.25(+1.62%)
Feb 14, 2006 15.28 15.61 15.25 15.43 30,868,456 +0.17(+1.09%)
Feb 13, 2006 15.07 15.29 14.99 15.26 23,250,832 +0.02(+0.10%)
Feb 10, 2006 15.33 15.39 14.89 15.25 39,280,804 +0.00(+0.00%)
Feb 09, 2006 15.67 15.88 15.21 15.25 34,855,192 -0.37(-2.37%)
Feb 08, 2006 15.44 15.66 15.26 15.62 33,764,644 +0.22(+1.40%)
Feb 07, 2006 15.72 15.73 15.24 15.40 43,232,660 -0.32(-2.06%)
Feb 06, 2006 15.82 15.85 15.67 15.73 25,427,036 +0.07(+0.47%)
Feb 03, 2006 15.82 16.04 15.58 15.65 40,539,936 -0.39(-2.40%)
Feb 02, 2006 16.52 16.53 16.00 16.04 39,375,884 -0.49(-2.99%)
Feb 01, 2006 16.40 16.62 16.37 16.53 30,924,352 -0.09(-0.56%)
Jan 31, 2006 16.59 16.71 16.33 16.63 36,319,920 +0.00(+0.02%)
Jan 30, 2006 16.80 17.07 16.52 16.62 30,932,232 -0.38(-2.22%)
Jan 27, 2006 16.91 17.22 16.86 17.00 24,145,780 +0.01(+0.05%)
Jan 26, 2006 17.02 17.07 16.78 16.99 26,899,168 +0.23(+1.38%)
Jan 25, 2006 17.18 17.26 16.69 16.76 31,356,690 -0.32(-1.85%)
Jan 24, 2006 16.94 17.22 16.90 17.08 29,253,314 +0.22(+1.30%)
Jan 23, 2006 17.38 17.46 16.76 16.86 46,662,848 -0.49(-2.82%)
Jan 20, 2006 18.03 18.11 17.25 17.35 69,961,784 -0.69(-3.85%)
Jan 19, 2006 17.61 18.46 17.52 18.04 120,366,704 +0.90(+5.24%)
Jan 18, 2006 17.13 17.62 17.11 17.14 70,301,072 -0.37(-2.14%)
Jan 17, 2006 17.66 17.80 17.38 17.52 28,093,834 -0.22(-1.22%)
Jan 13, 2006 17.36 17.74 17.36 17.73 25,570,850 +0.44(+2.52%)
Jan 12, 2006 17.43 17.57 17.18 17.30 23,232,182 -0.20(-1.17%)
Jan 11, 2006 17.68 17.70 17.41 17.50 25,013,848 -0.29(-1.65%)
Jan 10, 2006 17.82 17.91 17.59 17.79 25,420,008 -0.18(-0.99%)
Jan 09, 2006 17.96 18.07 17.75 17.97 27,096,028 -0.02(-0.13%)
Jan 06, 2006 17.88 18.10 17.74 17.99 40,025,872 +0.30(+1.68%)
Jan 05, 2006 17.25 17.74 17.25 17.70 38,839,384 +0.53(+3.08%)
Jan 04, 2006 17.25 17.32 16.94 17.17 33,182,266 +0.02(+0.11%)
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.