Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 16462 16672 16430 16661 362,459,600 -81.55(-0.49%)
Apr 27, 2006 16749 16857 16729 16743 293,001,200 +70.19(+0.42%)
Apr 26, 2006 16629 16739 16539 16673 397,465,000 +94.89(+0.57%)
Apr 25, 2006 16735 16746 16547 16578 495,561,400 -127.90(-0.77%)
Apr 24, 2006 16918 16930 16678 16706 479,641,800 -206.48(-1.22%)
Apr 21, 2006 16894 16992 16809 16912 414,154,200 -32.19(-0.19%)
Apr 20, 2006 16889 16953 16753 16944 436,367,800 +113.90(+0.68%)
Apr 19, 2006 16858 16898 16781 16830 564,111,600 +192.91(+1.16%)
Apr 18, 2006 16535 16644 16533 16638 422,676,000 +208.13(+1.27%)
Apr 17, 2006 16429 16429 16429 16429 0 -0.05(-0.00%)
Apr 13, 2006 16360 16447 16309 16429 337,570,600 +118.69(+0.73%)
Apr 12, 2006 16414 16428 16261 16311 448,174,000 -165.05(-1.00%)
Apr 11, 2006 16481 16506 16381 16476 295,626,400 -45.78(-0.28%)
Apr 10, 2006 16384 16528 16375 16522 335,448,400 +49.81(+0.30%)
Apr 07, 2006 16416 16535 16329 16472 450,439,600 +60.65(+0.37%)
Apr 06, 2006 16222 16423 16191 16411 575,474,200 +311.04(+1.93%)
Apr 05, 2006 16100 16100 16100 16100 0 +0.00(+0.00%)
Apr 04, 2006 16107 16121 16040 16100 380,671,000 +36.34(+0.23%)
Apr 03, 2006 15905 16077 15877 16064 340,218,000 +258.71(+1.64%)
Apr 01, 2006 15943 15964 15739 15805 424,538,400 -75.65(-0.48%)
Mar 31, 2006 15819 15955 15819 15881 422,453,600 +135.58(+0.86%)
Mar 30, 2006 15790 15843 15729 15745 365,452,000 -111.47(-0.70%)
Mar 29, 2006 15825 15920 15787 15857 563,170,400 +40.71(+0.26%)
Mar 28, 2006 15744 15848 15694 15816 416,034,600 +0.00(+0.00%)
Mar 27, 2006 15744 15848 15694 15816 0 +99.41(+0.63%)
Mar 25, 2006 15778 15792 15672 15716 290,918,200 -54.71(-0.35%)
Mar 24, 2006 15690 15773 15669 15771 315,598,200 +128.36(+0.82%)
Mar 23, 2006 15790 15840 15619 15643 383,483,600 -279.94(-1.76%)
Mar 22, 2006 15911 15936 15871 15923 249,834,200 -7.20(-0.05%)
Mar 21, 2006 15868 15973 15863 15930 428,078,000 +0.00(+0.00%)
Mar 20, 2006 15868 15973 15863 15930 0 +128.29(+0.81%)
Mar 18, 2006 15778 15846 15715 15802 431,043,600 +72.62(+0.46%)
Mar 17, 2006 15753 15774 15668 15729 237,243,800 +8.68(+0.06%)
Mar 16, 2006 15647 15762 15647 15720 324,151,000 +200.60(+1.29%)
Mar 15, 2006 15548 15548 15462 15520 285,640,000 -22.31(-0.14%)
Mar 14, 2006 15543 15546 15470 15542 213,722,400 +0.00(+0.00%)
Mar 13, 2006 15543 15546 15470 15542 0 +97.02(+0.63%)
Mar 11, 2006 15521 15521 15397 15445 227,922,800 -65.08(-0.42%)
Mar 10, 2006 15526 15556 15459 15510 371,035,400 +17.04(+0.11%)
Mar 09, 2006 15545 15556 15348 15493 496,846,400 -109.27(-0.70%)
Mar 08, 2006 15835 15835 15561 15602 503,860,000 -209.47(-1.32%)
Mar 07, 2006 15813 15845 15777 15812 280,681,600 +0.00(+0.00%)
Mar 06, 2006 15813 15845 15777 15812 0 +9.83(+0.06%)
Mar 04, 2006 15888 15897 15802 15802 398,964,400 -80.45(-0.51%)
Mar 03, 2006 15906 15923 15836 15882 294,946,800 +64.36(+0.41%)
Mar 02, 2006 15768 15888 15768 15818 296,409,200 -100.39(-0.63%)
Mar 01, 2006 15920 15928 15824 15918 357,386,400 -31.41(-0.20%)
Feb 28, 2006 15944 15999 15891 15950 417,455,600 +0.00(+0.00%)
Feb 27, 2006 15944 15999 15891 15950 0 +93.84(+0.59%)
Feb 25, 2006 15848 15875 15780 15856 350,481,000 +43.52(+0.28%)
Feb 24, 2006 15652 15850 15612 15813 527,662,800 +176.81(+1.13%)
Feb 23, 2006 15614 15642 15584 15636 285,357,400 +8.48(+0.05%)
Feb 22, 2006 15652 15661 15568 15627 359,727,400 +28.57(+0.18%)
Feb 21, 2006 15526 15627 15526 15599 326,216,800 +0.00(+0.00%)
Feb 20, 2006 15526 15627 15526 15599 0 +122.98(+0.79%)
Feb 18, 2006 15518 15521 15438 15476 354,205,000 +24.81(+0.16%)
Feb 17, 2006 15496 15496 15437 15451 373,306,400 +27.62(+0.18%)
Feb 16, 2006 15449 15515 15317 15423 436,302,800 +2.94(+0.02%)
Feb 15, 2006 15242 15445 15241 15420 417,382,000 +108.23(+0.71%)
Feb 14, 2006 15303 15355 15268 15312 406,328,000 +0.00(+0.00%)
Feb 13, 2006 15303 15355 15268 15312 0 -113.86(-0.74%)
Feb 11, 2006 15365 15443 15355 15426 411,900,800 +12.52(+0.08%)
Feb 10, 2006 15443 15468 15372 15413 397,975,800 +39.99(+0.26%)
Feb 09, 2006 15451 15470 15327 15373 612,390,600 -143.57(-0.93%)
Feb 08, 2006 15559 15560 15466 15517 526,470,000 -31.05(-0.20%)
Feb 07, 2006 15416 15565 15375 15548 473,072,800 +0.00(+0.00%)
Feb 06, 2006 15416 15565 15375 15548 0 +118.33(+0.77%)
Feb 04, 2006 15472 15487 15421 15430 565,005,800 -261.96(-1.67%)
Feb 03, 2006 15771 15776 15667 15692 510,822,200 -50.61(-0.32%)
Feb 02, 2006 15798 15808 15654 15742 540,984,600 +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.