Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.19 18.35 17.66 18.17 459,274 +0.04(+0.22%)
Mar 30, 2006 17.82 18.28 17.60 18.13 612,862 +0.66(+3.78%)
Mar 29, 2006 16.67 17.47 16.67 17.47 252,020 +0.80(+4.80%)
Mar 28, 2006 17.16 17.27 16.66 16.67 256,443 -0.54(-3.14%)
Mar 27, 2006 17.25 17.55 17.04 17.21 263,752 +0.06(+0.35%)
Mar 24, 2006 16.53 17.20 16.50 17.15 516,489 +0.72(+4.38%)
Mar 23, 2006 15.89 16.46 15.80 16.43 335,500 +0.55(+3.46%)
Mar 22, 2006 16.08 16.19 15.82 15.88 209,900 -0.03(-0.19%)
Mar 21, 2006 16.23 16.40 15.85 15.91 481,712 -0.38(-2.33%)
Mar 20, 2006 16.43 16.73 16.26 16.29 210,974 -0.14(-0.85%)
Mar 17, 2006 16.82 17.19 16.27 16.43 486,282 -0.17(-1.02%)
Mar 16, 2006 16.99 16.99 16.42 16.60 308,592 -0.23(-1.37%)
Mar 15, 2006 16.96 17.04 16.59 16.83 362,148 +0.13(+0.78%)
Mar 14, 2006 16.50 17.18 16.50 16.70 540,571 -0.09(-0.54%)
Mar 13, 2006 16.25 17.00 16.25 16.79 303,616 +0.39(+2.38%)
Mar 10, 2006 15.91 16.50 15.82 16.40 392,809 +0.25(+1.55%)
Mar 09, 2006 16.82 17.14 16.15 16.15 645,368 -0.54(-3.24%)
Mar 08, 2006 16.36 16.94 15.50 16.69 960,313 -0.55(-3.19%)
Mar 07, 2006 17.39 17.63 17.11 17.24 303,805 -0.34(-1.93%)
Mar 06, 2006 18.00 18.08 17.10 17.58 402,877 -0.28(-1.57%)
Mar 03, 2006 17.89 18.05 17.65 17.86 240,039 +0.02(+0.11%)
Mar 02, 2006 17.28 18.00 17.28 17.84 421,306 +0.65(+3.78%)
Mar 01, 2006 17.29 17.55 17.14 17.19 316,088 +0.09(+0.53%)
Feb 28, 2006 17.20 17.52 17.00 17.10 482,411 -0.10(-0.58%)
Feb 27, 2006 17.80 17.94 17.16 17.20 582,327 -0.78(-4.34%)
Feb 24, 2006 17.44 18.05 17.34 17.98 518,525 +0.95(+5.58%)
Feb 23, 2006 17.59 17.63 17.03 17.03 207,358 -0.56(-3.18%)
Feb 22, 2006 17.40 17.61 17.20 17.59 244,511 +0.22(+1.27%)
Feb 21, 2006 17.32 17.61 16.87 17.37 487,462 +0.04(+0.23%)
Feb 17, 2006 17.35 17.61 17.21 17.33 237,909 +0.14(+0.81%)
Feb 16, 2006 17.02 17.48 16.92 17.19 532,300 +0.61(+3.68%)
Feb 15, 2006 16.90 17.07 16.37 16.58 367,544 -0.30(-1.78%)
Feb 14, 2006 17.29 17.39 16.79 16.88 562,840 -0.79(-4.47%)
Feb 13, 2006 17.00 17.67 16.24 17.67 856,178 +0.56(+3.27%)
Feb 10, 2006 17.32 17.60 16.55 17.11 442,401 -0.30(-1.72%)
Feb 09, 2006 17.45 17.90 16.85 17.41 622,009 +0.01(+0.06%)
Feb 08, 2006 16.99 17.67 16.64 17.40 788,401 +0.26(+1.52%)
Feb 07, 2006 18.34 18.48 16.75 17.14 1,189,159 -1.47(-7.90%)
Feb 06, 2006 18.50 18.69 18.14 18.61 549,793 +0.53(+2.93%)
Feb 03, 2006 18.23 18.39 17.59 18.08 436,446 -0.27(-1.47%)
Feb 02, 2006 18.49 18.70 18.19 18.35 714,828 -0.12(-0.65%)
Feb 01, 2006 18.10 18.61 17.80 18.47 953,255 +0.53(+2.95%)
Jan 31, 2006 17.63 18.19 17.60 17.94 771,009 +0.29(+1.64%)
Jan 30, 2006 18.21 18.25 17.60 17.65 744,330 -0.35(-1.94%)
Jan 27, 2006 18.01 18.44 17.68 18.00 341,382 +0.01(+0.06%)
Jan 26, 2006 17.46 18.08 17.32 17.99 613,356 +0.29(+1.64%)
Jan 25, 2006 17.91 17.92 17.43 17.70 588,519 +0.16(+0.91%)
Jan 24, 2006 17.85 17.85 17.23 17.54 312,570 -0.25(-1.41%)
Jan 23, 2006 17.58 17.94 17.36 17.79 307,848 +0.24(+1.37%)
Jan 20, 2006 17.99 17.99 17.23 17.55 389,630 -0.02(-0.11%)
Jan 19, 2006 17.44 17.76 17.30 17.57 4,490,639 +0.41(+2.39%)
Jan 18, 2006 17.30 17.38 16.95 17.16 553,755 -0.26(-1.49%)
Jan 17, 2006 17.35 17.90 17.31 17.42 392,515 -0.19(-1.08%)
Jan 13, 2006 17.47 17.77 17.14 17.61 580,114 +0.61(+3.59%)
Jan 12, 2006 17.26 17.38 16.80 17.00 510,800 +0.09(+0.53%)
Jan 11, 2006 17.36 17.45 16.81 16.91 575,319 -0.54(-3.09%)
Jan 10, 2006 17.30 17.59 16.87 17.45 429,201 -0.06(-0.34%)
Jan 09, 2006 17.46 17.90 17.21 17.51 575,453 +0.01(+0.06%)
Jan 06, 2006 17.53 17.99 17.50 17.50 529,263 -0.14(-0.79%)
Jan 05, 2006 17.70 17.83 17.51 17.64 351,157 -0.48(-2.65%)
Jan 04, 2006 17.50 18.29 17.34 18.12 694,102 +0.57(+3.25%)
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.