Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.59 11.33 10.59 11.23 94,641 +0.36(+3.34%)
Mar 30, 2006 10.83 10.86 10.66 10.86 348,217 +0.16(+1.53%)
Mar 29, 2006 10.75 10.86 10.37 10.70 209,664 +0.09(+0.85%)
Mar 28, 2006 10.30 10.73 10.30 10.61 7,427 +0.01(+0.07%)
Mar 27, 2006 10.60 10.72 10.30 10.60 34,483 +0.01(+0.07%)
Mar 24, 2006 10.72 10.72 10.45 10.59 14,509 +0.21(+2.00%)
Mar 23, 2006 10.69 10.72 10.39 10.39 55,834 +0.01(+0.07%)
Mar 22, 2006 10.16 10.66 10.15 10.38 280,707 +0.34(+3.38%)
Mar 21, 2006 9.554 10.14 9.554 10.04 15,103 +0.50(+5.20%)
Mar 20, 2006 9.470 9.562 9.468 9.542 6,933 -0.07(-0.69%)
Mar 17, 2006 9.663 9.765 9.277 9.609 19,544 -0.18(-1.80%)
Mar 16, 2006 9.859 9.859 9.784 9.784 3,841 +0.06(+0.60%)
Mar 15, 2006 9.578 9.859 9.578 9.726 95,839 +0.11(+1.10%)
Mar 14, 2006 9.687 9.863 9.507 9.620 47,645 -0.25(-2.57%)
Mar 13, 2006 9.921 9.941 9.812 9.874 3,841 -0.07(-0.71%)
Mar 10, 2006 9.726 10.15 9.710 9.945 13,182 +0.15(+1.55%)
Mar 09, 2006 9.620 10.05 9.620 9.792 12,854 +0.12(+1.29%)
Mar 08, 2006 10.15 10.17 9.468 9.667 417,887 -0.48(-4.70%)
Mar 07, 2006 10.04 10.15 9.937 10.14 30,888 -0.00(-0.04%)
Mar 06, 2006 10.44 10.52 10.09 10.15 23,340 -0.30(-2.84%)
Mar 03, 2006 10.70 10.70 10.07 10.44 176,591 -0.09(-0.85%)
Mar 02, 2006 10.73 10.73 10.35 10.53 1,792 -0.01(-0.07%)
Mar 01, 2006 10.61 10.72 10.15 10.54 173,846 +0.01(+0.11%)
Feb 28, 2006 10.31 10.53 10.29 10.53 13,210 +0.12(+1.20%)
Feb 27, 2006 10.40 10.65 10.35 10.41 34,896 +0.18(+1.72%)
Feb 24, 2006 10.17 10.34 10.17 10.23 8,887 +0.08(+0.77%)
Feb 23, 2006 10.15 10.15 10.15 10.15 12,557 -0.02(-0.19%)
Feb 22, 2006 10.26 10.29 10.06 10.17 157,490 -0.11(-1.06%)
Feb 21, 2006 10.50 10.50 10.26 10.28 7,552 -0.04(-0.42%)
Feb 17, 2006 10.44 10.44 10.26 10.32 1,677 -0.16(-1.53%)
Feb 16, 2006 10.45 10.59 10.45 10.48 13,830 -0.03(-0.30%)
Feb 15, 2006 10.54 10.54 10.39 10.51 9,348 +0.05(+0.48%)
Feb 14, 2006 10.41 10.52 10.41 10.46 11,269 +0.19(+1.86%)
Feb 13, 2006 10.42 10.42 10.18 10.27 4,610 -0.15(-1.42%)
Feb 10, 2006 10.25 10.42 10.25 10.42 8,708 +0.17(+1.68%)
Feb 09, 2006 10.30 10.30 10.17 10.25 108,589 +0.09(+0.88%)
Feb 08, 2006 10.10 10.25 10.02 10.16 86,035 +0.01(+0.08%)
Feb 07, 2006 10.39 10.41 10.02 10.15 25,089 +0.00(+0.00%)
Feb 06, 2006 10.17 10.40 9.956 10.15 5,931 -0.10(-0.95%)
Feb 03, 2006 10.14 10.29 10.08 10.25 56,615 +0.06(+0.61%)
Feb 02, 2006 10.25 10.44 10.05 10.19 83,000 -0.15(-1.47%)
Feb 01, 2006 10.33 10.55 10.09 10.34 79,822 -0.04(-0.38%)
Jan 31, 2006 10.16 10.52 10.09 10.38 68,570 +0.23(+2.23%)
Jan 30, 2006 10.11 10.15 10.11 10.15 3,150 +0.00(+0.00%)
Jan 27, 2006 10.07 10.26 10.07 10.15 319,642 +0.04(+0.39%)
Jan 26, 2006 9.960 10.15 9.960 10.11 42,638 -0.04(-0.35%)
Jan 25, 2006 10.21 10.21 10.06 10.15 93,811 +0.03(+0.27%)
Jan 24, 2006 10.20 10.29 10.12 10.12 24,331 -0.05(-0.50%)
Jan 23, 2006 10.25 10.25 9.956 10.17 80,629 -0.02(-0.23%)
Jan 20, 2006 10.20 10.24 10.15 10.19 18,087 +0.06(+0.62%)
Jan 19, 2006 10.28 10.28 10.13 10.13 6,915 +0.02(+0.15%)
Jan 18, 2006 10.20 10.26 10.09 10.12 225,270 -0.06(-0.57%)
Jan 17, 2006 10.08 10.28 10.07 10.17 41,158 -0.08(-0.80%)
Jan 13, 2006 10.15 10.26 10.15 10.26 26,411 -0.00(-0.04%)
Jan 12, 2006 9.929 10.26 9.929 10.26 143,170 +0.21(+2.06%)
Jan 11, 2006 9.956 10.15 9.948 10.05 110,863 +0.08(+0.78%)
Jan 10, 2006 10.28 10.28 9.976 9.976 27,043 -0.38(-3.69%)
Jan 09, 2006 10.60 10.60 10.35 10.36 42,771 -0.14(-1.38%)
Jan 06, 2006 10.66 10.66 10.50 10.50 62,198 -0.10(-0.96%)
Jan 05, 2006 10.83 10.83 10.60 10.60 15,828 -0.09(-0.88%)
Jan 04, 2006 10.78 10.78 10.70 10.70 121,211 -0.10(-0.90%)
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.