Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.62 10.65 10.58 10.64 4,268,400 +0.01(+0.12%)
Mar 30, 2006 10.74 10.74 10.58 10.62 5,936,000 -0.07(-0.63%)
Mar 29, 2006 10.64 10.69 10.62 10.69 3,347,200 +0.04(+0.40%)
Mar 28, 2006 10.66 10.73 10.60 10.65 4,232,000 -0.03(-0.29%)
Mar 27, 2006 10.73 10.73 10.63 10.68 4,097,200 -0.06(-0.59%)
Mar 24, 2006 10.76 10.84 10.69 10.74 6,201,600 -0.01(-0.06%)
Mar 23, 2006 10.84 10.89 10.75 10.75 11,790,800 -0.10(-0.93%)
Mar 22, 2006 10.61 10.90 10.56 10.85 19,375,200 +0.23(+2.20%)
Mar 21, 2006 10.69 10.69 10.59 10.62 9,619,200 -0.07(-0.65%)
Mar 20, 2006 10.62 10.78 10.61 10.69 7,603,600 +0.01(+0.11%)
Mar 17, 2006 10.72 10.74 10.66 10.68 5,610,400 -0.07(-0.70%)
Mar 16, 2006 10.62 10.81 10.62 10.75 6,169,600 +0.12(+1.18%)
Mar 15, 2006 10.63 10.66 10.55 10.63 5,864,000 +0.05(+0.47%)
Mar 14, 2006 10.55 10.58 10.52 10.58 4,180,000 +0.02(+0.20%)
Mar 13, 2006 10.62 10.63 10.53 10.56 4,528,800 -0.07(-0.64%)
Mar 10, 2006 10.67 10.72 10.60 10.62 4,537,600 -0.04(-0.42%)
Mar 09, 2006 10.60 10.69 10.59 10.67 5,888,000 +0.04(+0.41%)
Mar 08, 2006 10.59 10.63 10.56 10.62 9,950,800 +0.01(+0.12%)
Mar 07, 2006 10.71 10.71 10.50 10.61 12,200,000 -0.28(-2.54%)
Mar 06, 2006 10.81 11.01 10.78 10.89 6,257,200 +0.10(+0.94%)
Mar 03, 2006 10.73 10.84 10.72 10.79 4,193,600 +0.03(+0.29%)
Mar 02, 2006 10.72 10.80 10.67 10.76 6,938,000 -0.03(-0.30%)
Mar 01, 2006 10.83 10.89 10.78 10.79 5,356,800 -0.06(-0.54%)
Feb 28, 2006 10.91 10.98 10.83 10.85 9,338,000 -0.06(-0.60%)
Feb 27, 2006 10.90 10.96 10.83 10.91 3,589,600 +0.01(+0.11%)
Feb 24, 2006 10.82 10.94 10.80 10.90 5,507,200 +0.08(+0.73%)
Feb 23, 2006 10.74 10.93 10.72 10.82 5,054,000 +0.08(+0.73%)
Feb 22, 2006 10.66 10.87 10.64 10.74 6,017,600 +0.11(+1.01%)
Feb 21, 2006 10.60 10.66 10.56 10.63 4,372,000 +0.02(+0.21%)
Feb 17, 2006 10.53 10.65 10.51 10.61 4,000,800 +0.02(+0.17%)
Feb 16, 2006 10.62 10.63 10.54 10.60 3,127,200 +0.06(+0.58%)
Feb 15, 2006 10.53 10.62 10.47 10.53 4,726,800 +0.03(+0.32%)
Feb 14, 2006 10.54 10.58 10.45 10.50 5,879,200 -0.04(-0.33%)
Feb 13, 2006 10.52 10.54 10.39 10.54 4,756,400 -0.02(-0.22%)
Feb 10, 2006 10.59 10.59 10.38 10.56 5,169,600 +0.07(+0.69%)
Feb 09, 2006 10.47 10.55 10.45 10.49 4,616,400 -0.06(-0.59%)
Feb 08, 2006 10.46 10.62 10.44 10.55 9,318,400 +0.12(+1.11%)
Feb 07, 2006 10.54 10.59 10.40 10.43 5,184,400 -0.09(-0.82%)
Feb 06, 2006 10.68 10.72 10.51 10.52 9,623,200 +0.06(+0.55%)
Feb 03, 2006 10.36 10.48 10.34 10.46 7,913,200 +0.04(+0.41%)
Feb 02, 2006 10.40 10.49 10.38 10.42 10,232,400 +0.03(+0.26%)
Feb 01, 2006 10.16 10.52 10.15 10.39 17,762,800 +0.27(+2.69%)
Jan 31, 2006 10.22 10.26 10.11 10.12 10,174,000 -0.11(-1.04%)
Jan 30, 2006 10.33 10.35 10.07 10.22 39,489,600 -0.17(-1.62%)
Jan 27, 2006 10.53 10.58 10.38 10.39 8,512,800 -0.10(-0.99%)
Jan 26, 2006 10.64 10.64 10.47 10.50 7,982,800 -0.04(-0.33%)
Jan 25, 2006 10.51 10.57 10.49 10.53 5,134,400 +0.03(+0.29%)
Jan 24, 2006 10.54 10.56 10.39 10.50 8,400,000 +0.07(+0.68%)
Jan 23, 2006 10.45 10.50 10.18 10.43 19,136,800 -0.09(-0.89%)
Jan 20, 2006 10.64 10.70 10.48 10.53 8,066,000 -0.06(-0.59%)
Jan 19, 2006 10.61 10.62 10.50 10.59 4,444,400 +0.01(+0.07%)
Jan 18, 2006 10.63 10.68 10.54 10.58 4,601,200 -0.07(-0.66%)
Jan 17, 2006 10.75 10.75 10.64 10.65 5,537,600 -0.12(-1.16%)
Jan 13, 2006 10.84 10.89 10.68 10.78 4,806,000 -0.01(-0.13%)
Jan 12, 2006 11.02 11.02 10.75 10.79 5,579,600 -0.12(-1.13%)
Jan 11, 2006 10.91 11.01 10.88 10.91 5,186,400 +0.01(+0.14%)
Jan 10, 2006 10.81 10.98 10.80 10.90 5,918,800 +0.02(+0.21%)
Jan 09, 2006 10.72 10.98 10.72 10.88 5,220,800 +0.15(+1.40%)
Jan 06, 2006 10.79 10.83 10.71 10.72 3,786,800 -0.03(-0.31%)
Jan 05, 2006 10.69 10.83 10.69 10.76 4,628,000 +0.06(+0.61%)
Jan 04, 2006 10.71 10.80 10.67 10.69 7,916,000 -0.05(-0.47%)
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.