Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.023 9.140 9.018 9.133 1,258,400 +0.06(+0.63%)
Apr 27, 2006 8.875 9.088 8.870 9.075 1,712,800 +0.08(+0.86%)
Apr 26, 2006 9.000 9.027 8.900 8.998 1,168,000 +0.16(+1.84%)
Apr 25, 2006 8.930 8.955 8.785 8.835 960,800 +0.02(+0.20%)
Apr 24, 2006 8.845 8.850 8.765 8.818 1,087,200 -0.03(-0.37%)
Apr 21, 2006 8.835 8.887 8.790 8.850 1,722,000 +0.06(+0.65%)
Apr 20, 2006 8.783 8.838 8.740 8.793 2,425,600 +0.22(+2.54%)
Apr 19, 2006 8.463 8.600 8.440 8.575 1,706,400 +0.02(+0.23%)
Apr 18, 2006 8.465 8.555 8.445 8.555 2,959,600 +0.04(+0.50%)
Apr 17, 2006 8.412 8.518 8.412 8.512 976,800 +0.09(+1.10%)
Apr 13, 2006 8.455 8.440 8.385 8.420 1,145,600 -0.04(-0.41%)
Apr 12, 2006 8.518 8.525 8.412 8.455 1,257,200 -0.09(-1.02%)
Apr 11, 2006 8.688 8.688 8.537 8.543 835,200 -0.16(-1.87%)
Apr 10, 2006 8.690 8.742 8.675 8.705 926,800 +0.04(+0.52%)
Apr 07, 2006 8.660 8.690 8.600 8.660 1,323,200 -0.07(-0.80%)
Apr 06, 2006 8.678 8.748 8.660 8.730 744,400 -0.04(-0.43%)
Apr 05, 2006 8.805 8.842 8.705 8.768 881,200 +0.02(+0.23%)
Apr 04, 2006 8.703 8.762 8.675 8.748 1,295,200 +0.12(+1.42%)
Apr 03, 2006 8.540 8.627 8.530 8.625 2,642,400 +0.07(+0.88%)
Mar 31, 2006 8.592 8.600 8.527 8.550 670,800 -0.09(-1.01%)
Mar 30, 2006 8.578 8.685 8.575 8.637 1,340,400 +0.00(+0.00%)
Mar 29, 2006 8.560 8.665 8.545 8.637 1,068,800 +0.14(+1.71%)
Mar 28, 2006 8.570 8.595 8.485 8.492 822,800 -0.14(-1.65%)
Mar 27, 2006 8.655 8.690 8.615 8.635 1,864,800 -0.14(-1.62%)
Mar 24, 2006 8.705 8.805 8.693 8.777 2,360,400 +0.12(+1.44%)
Mar 23, 2006 8.725 8.773 8.633 8.652 1,135,200 -0.08(-0.92%)
Mar 22, 2006 8.707 8.768 8.693 8.732 1,806,400 +0.10(+1.16%)
Mar 21, 2006 8.457 8.667 8.408 8.633 8,678,800 +0.19(+2.28%)
Mar 20, 2006 8.438 8.457 8.390 8.440 706,400 -0.05(-0.56%)
Mar 17, 2006 8.387 8.488 8.370 8.488 1,884,400 +0.12(+1.49%)
Mar 16, 2006 8.340 8.385 8.310 8.363 1,528,400 +0.10(+1.15%)
Mar 15, 2006 8.235 8.273 8.178 8.268 1,940,400 -0.04(-0.48%)
Mar 14, 2006 8.275 8.310 8.250 8.307 1,538,000 -0.03(-0.36%)
Mar 13, 2006 8.340 8.363 8.285 8.338 1,900,800 +0.05(+0.63%)
Mar 10, 2006 8.025 8.300 8.025 8.285 2,432,000 +0.29(+3.63%)
Mar 09, 2006 7.930 8.037 7.930 7.995 1,327,600 +0.16(+2.01%)
Mar 08, 2006 7.822 7.867 7.770 7.838 1,141,600 -0.01(-0.16%)
Mar 07, 2006 7.875 7.920 7.822 7.850 2,496,400 -0.06(-0.73%)
Mar 06, 2006 7.973 8.000 7.862 7.907 1,570,000 +0.17(+2.23%)
Mar 03, 2006 7.575 7.812 7.537 7.735 1,583,600 +0.05(+0.62%)
Mar 02, 2006 7.678 7.732 7.635 7.688 1,261,200 -0.03(-0.32%)
Mar 01, 2006 7.635 7.725 7.610 7.713 6,917,200 +0.18(+2.32%)
Feb 28, 2006 7.520 7.607 7.490 7.537 4,265,200 +0.02(+0.23%)
Feb 27, 2006 7.537 7.545 7.500 7.520 551,600 +0.05(+0.67%)
Feb 24, 2006 7.407 7.480 7.402 7.470 731,200 +0.01(+0.17%)
Feb 23, 2006 7.497 7.500 7.435 7.457 984,000 -0.14(-1.78%)
Feb 22, 2006 7.520 7.600 7.515 7.593 1,031,600 +0.10(+1.30%)
Feb 21, 2006 7.537 7.550 7.455 7.495 1,653,600 -0.16(-2.09%)
Feb 17, 2006 7.558 7.665 7.548 7.655 678,800 +0.00(+0.07%)
Feb 16, 2006 7.595 7.655 7.562 7.650 686,800 +0.04(+0.53%)
Feb 15, 2006 7.612 7.673 7.567 7.610 846,800 -0.04(-0.56%)
Feb 14, 2006 7.505 7.665 7.500 7.652 1,642,800 +0.08(+1.09%)
Feb 13, 2006 7.610 7.610 7.525 7.570 2,795,200 -0.16(-2.10%)
Feb 10, 2006 7.848 7.848 7.668 7.732 2,054,800 -0.12(-1.47%)
Feb 09, 2006 7.845 7.888 7.835 7.848 1,548,400 +0.09(+1.23%)
Feb 08, 2006 7.753 7.775 7.678 7.753 2,477,200 +0.06(+0.81%)
Feb 07, 2006 7.737 7.765 7.673 7.690 1,753,600 +0.07(+0.95%)
Feb 06, 2006 7.565 7.668 7.550 7.617 2,265,200 -0.05(-0.65%)
Feb 03, 2006 7.668 7.725 7.630 7.668 948,400 -0.12(-1.57%)
Feb 02, 2006 7.893 7.900 7.768 7.790 821,200 -0.19(-2.41%)
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.