Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 7.900 7.940 7.805 7.925 283,400 +0.02(+0.25%)
Apr 27, 2006 7.880 8.005 7.845 7.905 295,698 -0.06(-0.72%)
Apr 26, 2006 7.990 8.090 7.875 7.963 551,132 +0.29(+3.81%)
Apr 25, 2006 7.790 7.815 7.665 7.670 236,070 -0.14(-1.79%)
Apr 24, 2006 7.720 7.810 7.720 7.810 344,914 +0.20(+2.63%)
Apr 21, 2006 7.640 7.660 7.550 7.610 306,954 -0.03(-0.46%)
Apr 20, 2006 7.725 7.745 7.535 7.645 411,174 -0.03(-0.39%)
Apr 19, 2006 7.915 8.000 7.660 7.675 390,338 -0.25(-3.09%)
Apr 18, 2006 8.065 8.080 7.875 7.920 289,182 -0.14(-1.74%)
Apr 17, 2006 8.100 8.160 8.050 8.060 181,766 -0.03(-0.37%)
Apr 13, 2006 7.955 8.105 7.910 8.090 215,862 +0.14(+1.83%)
Apr 12, 2006 8.070 8.070 7.930 7.945 140,220 -0.12(-1.55%)
Apr 11, 2006 7.965 8.110 7.950 8.070 491,050 +0.15(+1.83%)
Apr 10, 2006 8.215 8.280 7.835 7.925 961,182 -0.27(-3.35%)
Apr 07, 2006 8.300 8.310 8.155 8.200 982,790 -0.10(-1.20%)
Apr 06, 2006 8.235 8.340 8.150 8.300 1,074,792 +0.04(+0.42%)
Apr 05, 2006 7.870 8.320 7.845 8.265 1,661,884 +0.46(+5.89%)
Apr 04, 2006 7.775 7.895 7.650 7.805 1,732,064 -0.08(-1.08%)
Apr 03, 2006 8.815 8.815 7.600 7.890 6,311,886 -0.92(-10.49%)
Mar 31, 2006 10.10 10.10 8.740 8.815 4,054,066 -1.28(-12.68%)
Mar 30, 2006 10.17 10.21 9.950 10.10 247,994 -0.10(-0.98%)
Mar 29, 2006 10.25 10.28 10.10 10.20 86,038 -0.03(-0.29%)
Mar 28, 2006 10.16 10.27 10.06 10.22 831,434 +0.05(+0.54%)
Mar 27, 2006 10.21 10.21 10.14 10.17 85,534 -0.06(-0.64%)
Mar 24, 2006 10.20 10.29 10.05 10.23 160,884 +0.01(+0.10%)
Mar 23, 2006 10.19 10.24 10.12 10.22 107,600 -0.03(-0.24%)
Mar 22, 2006 10.29 10.41 10.18 10.25 98,400 -0.10(-0.92%)
Mar 21, 2006 10.28 10.43 10.20 10.35 249,418 +0.02(+0.15%)
Mar 20, 2006 10.40 10.47 10.26 10.33 146,482 -0.06(-0.63%)
Mar 17, 2006 10.51 10.65 10.31 10.39 224,394 -0.12(-1.14%)
Mar 16, 2006 10.63 10.69 10.46 10.52 234,238 -0.14(-1.31%)
Mar 15, 2006 10.65 10.68 10.58 10.65 284,690 -0.09(-0.84%)
Mar 14, 2006 10.76 10.91 10.61 10.74 414,528 +0.01(+0.09%)
Mar 13, 2006 10.44 10.79 10.43 10.73 681,342 +0.29(+2.73%)
Mar 10, 2006 10.38 10.47 10.30 10.45 323,930 +0.06(+0.63%)
Mar 09, 2006 10.26 10.45 10.26 10.38 318,488 +0.11(+1.07%)
Mar 08, 2006 10.20 10.29 10.07 10.28 187,364 +0.05(+0.49%)
Mar 07, 2006 10.39 10.40 10.12 10.22 585,048 -0.17(-1.59%)
Mar 06, 2006 10.48 10.51 10.33 10.39 336,606 -0.12(-1.14%)
Mar 03, 2006 10.23 10.62 10.23 10.51 706,456 +0.10(+0.96%)
Mar 02, 2006 10.05 10.49 10.05 10.41 1,389,404 +0.38(+3.74%)
Mar 01, 2006 9.950 10.04 9.800 10.04 824,512 +0.07(+0.70%)
Feb 28, 2006 9.775 9.995 9.685 9.965 476,344 +0.19(+1.94%)
Feb 27, 2006 9.725 9.830 9.725 9.775 263,766 -0.01(-0.15%)
Feb 24, 2006 9.435 9.805 9.435 9.790 635,056 +0.40(+4.26%)
Feb 23, 2006 9.410 9.495 9.215 9.390 165,796 -0.01(-0.16%)
Feb 22, 2006 9.110 9.450 9.095 9.405 218,576 +0.27(+3.01%)
Feb 21, 2006 9.195 9.295 9.110 9.130 249,208 -0.01(-0.16%)
Feb 17, 2006 9.065 9.145 9.065 9.145 537,986 +0.13(+1.44%)
Feb 16, 2006 9.010 9.200 8.970 9.015 224,200 +0.02(+0.22%)
Feb 15, 2006 8.950 8.995 8.885 8.995 80,220 +0.04(+0.50%)
Feb 14, 2006 9.250 9.260 8.885 8.950 514,270 -0.19(-2.08%)
Feb 13, 2006 9.200 9.270 9.015 9.140 243,092 -0.05(-0.54%)
Feb 10, 2006 9.200 9.245 9.060 9.190 254,000 -0.04(-0.49%)
Feb 09, 2006 9.180 9.375 9.150 9.235 353,434 +0.02(+0.22%)
Feb 08, 2006 9.555 9.580 9.200 9.215 210,382 -0.29(-3.05%)
Feb 07, 2006 9.495 9.545 9.430 9.505 184,984 -0.07(-0.73%)
Feb 06, 2006 9.650 9.650 9.520 9.575 96,646 -0.09(-0.88%)
Feb 03, 2006 9.650 9.860 9.545 9.660 1,100,442 -0.01(-0.10%)
Feb 02, 2006 9.715 9.715 9.550 9.670 289,310 -0.10(-1.02%)
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.