Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17039 17044 16750 16906 112,400 -208.30(-1.22%)
Apr 27, 2006 17119 17176 17095 17114 103,600 +58.60(+0.34%)
Apr 26, 2006 16993 17108 16944 17056 105,200 +85.60(+0.50%)
Apr 25, 2006 16929 17000 16787 16970 103,400 +55.90(+0.33%)
Apr 24, 2006 17246 17246 16892 16914 110,600 -489.60(-2.81%)
Apr 21, 2006 17332 17480 17258 17404 109,000 +86.50(+0.50%)
Apr 20, 2006 17392 17413 17284 17318 96,200 -32.60(-0.19%)
Apr 19, 2006 17406 17459 17350 17350 104,600 +117.20(+0.68%)
Apr 18, 2006 16972 17268 16945 17233 98,400 +232.50(+1.37%)
Apr 17, 2006 17234 17234 17000 17000 78,200 -233.40(-1.35%)
Apr 14, 2006 17319 17319 17149 17234 89,600 +34.60(+0.20%)
Apr 13, 2006 17232 17303 17069 17199 101,200 +36.60(+0.21%)
Apr 12, 2006 17297 17325 17162 17163 117,400 -255.50(-1.47%)
Apr 11, 2006 17461 17489 17295 17418 111,600 -38.50(-0.22%)
Apr 10, 2006 17455 17490 17385 17457 104,000 -106.80(-0.61%)
Apr 07, 2006 17499 17563 17419 17563 118,000 +74.10(+0.42%)
Apr 06, 2006 17366 17489 17347 17489 111,400 +245.30(+1.42%)
Apr 05, 2006 17340 17464 17187 17244 125,800 -48.90(-0.28%)
Apr 04, 2006 17296 17410 17266 17293 115,400 -40.40(-0.23%)
Apr 03, 2006 17128 17387 17106 17333 129,600 +273.60(+1.60%)
Apr 01, 2006 17089 17095 16996 17060 100,600 +14.40(+0.08%)
Mar 31, 2006 17011 17126 16974 17045 140,400 +106.90(+0.63%)
Mar 30, 2006 16670 16976 16614 16938 109,000 +248.20(+1.49%)
Mar 29, 2006 16550 16690 16464 16690 95,600 +40.10(+0.24%)
Mar 28, 2006 16600 16711 16600 16650 92,600 +0.00(+0.00%)
Mar 27, 2006 16600 16711 16600 16650 0 +89.20(+0.54%)
Mar 25, 2006 16502 16612 16462 16561 80,800 +71.50(+0.43%)
Mar 24, 2006 16606 16661 16464 16489 99,000 -6.10(-0.04%)
Mar 23, 2006 16578 16583 16477 16496 122,600 +0.00(+0.00%)
Mar 22, 2006 16578 16583 16477 16496 0 -129.30(-0.78%)
Mar 21, 2006 16299 16667 16299 16625 102,200 +0.00(+0.00%)
Mar 20, 2006 16299 16667 16299 16625 0 +285.10(+1.74%)
Mar 18, 2006 16173 16340 16106 16340 90,600 +243.50(+1.51%)
Mar 17, 2006 16355 16356 16032 16096 97,400 -222.80(-1.37%)
Mar 16, 2006 16342 16368 16292 16319 89,600 +80.60(+0.50%)
Mar 15, 2006 16401 16410 16238 16238 94,600 -123.10(-0.75%)
Mar 14, 2006 16265 16380 16242 16362 94,800 +0.00(+0.00%)
Mar 13, 2006 16265 16380 16242 16362 0 +245.90(+1.53%)
Mar 11, 2006 16007 16265 15982 16116 166,800 +78.70(+0.49%)
Mar 10, 2006 15645 16050 15645 16037 117,800 +409.40(+2.62%)
Mar 09, 2006 15658 15721 15553 15628 113,400 -98.50(-0.63%)
Mar 08, 2006 15865 15865 15678 15726 113,000 -175.20(-1.10%)
Mar 07, 2006 15669 15901 15610 15901 99,800 +0.00(+0.00%)
Mar 06, 2006 15669 15901 15610 15901 0 +237.90(+1.52%)
Mar 04, 2006 15835 15897 15659 15663 111,200 -246.50(-1.55%)
Mar 03, 2006 16069 16106 15880 15910 118,200 -54.70(-0.34%)
Mar 02, 2006 16027 16053 15911 15964 139,200 -240.90(-1.49%)
Mar 01, 2006 16219 16230 15953 16205 154,400 +12.40(+0.08%)
Feb 28, 2006 16156 16290 16123 16193 152,600 +0.00(+0.00%)
Feb 27, 2006 16156 16290 16123 16193 0 +91.10(+0.57%)
Feb 25, 2006 16035 16118 15947 16102 122,800 +5.80(+0.04%)
Feb 24, 2006 15909 16096 15892 16096 121,400 +314.30(+1.99%)
Feb 23, 2006 15883 15923 15680 15782 145,600 -113.10(-0.71%)
Feb 22, 2006 15603 15895 15574 15895 126,800 +457.00(+2.96%)
Feb 21, 2006 15621 15662 15390 15438 128,800 +0.00(+0.00%)
Feb 20, 2006 15621 15662 15390 15438 0 -275.60(-1.75%)
Feb 18, 2006 16078 16130 15703 15714 121,600 -330.20(-2.06%)
Feb 17, 2006 15901 16109 15842 16044 116,200 +110.90(+0.70%)
Feb 16, 2006 16303 16313 15933 15933 123,200 -252.10(-1.56%)
Feb 15, 2006 15845 16185 15692 16185 149,200 +307.20(+1.93%)
Feb 14, 2006 16192 16192 15878 15878 143,800 +0.00(+0.00%)
Feb 13, 2006 16192 16192 15878 15878 0 -380.10(-2.34%)
Feb 11, 2006 16526 16526 16091 16258 180,200 -181.90(-1.11%)
Feb 10, 2006 16445 16540 16351 16440 130,800 +167.00(+1.03%)
Feb 09, 2006 16610 16683 16273 16273 134,400 -448.30(-2.68%)
Feb 08, 2006 16768 16769 16681 16721 151,400 -26.80(-0.16%)
Feb 07, 2006 16736 16777 16578 16748 120,200 +0.00(+0.00%)
Feb 06, 2006 16736 16777 16578 16748 0 +88.20(+0.53%)
Feb 04, 2006 16596 16665 16568 16660 125,000 -51.00(-0.31%)
Feb 03, 2006 16633 16736 16612 16711 158,600 +230.50(+1.40%)
Feb 02, 2006 16595 16672 16480 16480 160,400 -169.70(-1.02%)
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.