Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.01 14.05 13.89 13.89 8,400 -0.13(-0.93%)
Mar 30, 2006 14.07 14.07 13.93 14.02 13,800 +0.05(+0.36%)
Mar 29, 2006 13.90 14.05 13.90 13.97 17,500 -0.08(-0.57%)
Mar 28, 2006 14.09 14.20 14.04 14.05 7,500 -0.01(-0.07%)
Mar 27, 2006 14.05 14.11 14.05 14.06 3,200 +0.00(+0.00%)
Mar 24, 2006 14.13 14.20 14.04 14.06 9,800 +0.00(+0.00%)
Mar 23, 2006 14.07 14.10 14.05 14.06 3,900 -0.04(-0.28%)
Mar 22, 2006 14.10 14.20 14.10 14.10 8,500 +0.06(+0.43%)
Mar 21, 2006 14.06 14.08 13.97 14.04 17,400 -0.05(-0.35%)
Mar 20, 2006 14.10 14.11 14.05 14.09 11,100 +0.00(+0.00%)
Mar 17, 2006 14.07 14.09 14.06 14.09 3,800 -0.01(-0.07%)
Mar 16, 2006 14.07 14.12 14.06 14.10 15,200 -0.02(-0.14%)
Mar 15, 2006 14.07 14.12 14.07 14.12 9,500 +0.01(+0.07%)
Mar 14, 2006 14.13 14.13 14.05 14.11 16,200 +0.04(+0.28%)
Mar 13, 2006 14.07 14.19 14.06 14.07 11,100 +0.01(+0.07%)
Mar 10, 2006 14.14 14.20 14.06 14.06 17,800 -0.05(-0.35%)
Mar 09, 2006 14.13 14.13 14.04 14.11 9,300 -0.02(-0.14%)
Mar 08, 2006 14.03 14.14 14.03 14.13 9,300 +0.08(+0.57%)
Mar 07, 2006 14.05 14.20 14.03 14.05 12,100 -0.08(-0.57%)
Mar 06, 2006 14.10 14.19 14.05 14.13 9,800 +0.03(+0.21%)
Mar 03, 2006 14.04 14.22 14.03 14.10 16,300 +0.00(+0.00%)
Mar 02, 2006 13.99 14.13 13.99 14.10 12,700 +0.11(+0.79%)
Mar 01, 2006 13.90 14.05 13.90 13.99 16,600 +0.08(+0.58%)
Feb 28, 2006 14.02 14.14 13.91 13.91 20,100 -0.11(-0.78%)
Feb 27, 2006 14.00 14.12 14.00 14.02 21,300 -0.04(-0.28%)
Feb 24, 2006 14.12 14.12 14.05 14.06 14,700 -0.20(-1.40%)
Feb 23, 2006 14.29 14.30 14.25 14.26 4,200 +0.02(+0.14%)
Feb 22, 2006 14.18 14.30 14.18 14.24 11,600 -0.07(-0.49%)
Feb 21, 2006 14.30 14.31 14.12 14.31 14,100 +0.11(+0.77%)
Feb 17, 2006 14.18 14.28 14.15 14.20 9,700 -0.04(-0.28%)
Feb 16, 2006 14.25 14.25 14.14 14.24 9,200 +0.04(+0.28%)
Feb 15, 2006 14.17 14.28 14.17 14.20 5,700 +0.03(+0.21%)
Feb 14, 2006 14.15 14.31 14.15 14.17 11,300 +0.01(+0.07%)
Feb 13, 2006 14.16 14.34 14.15 14.16 10,300 -0.00(-0.00%)
Feb 10, 2006 14.24 14.30 14.15 14.16 14,700 -0.16(-1.12%)
Feb 09, 2006 14.30 14.34 14.15 14.32 6,800 -0.01(-0.07%)
Feb 08, 2006 14.10 14.34 14.10 14.33 13,100 +0.14(+0.99%)
Feb 07, 2006 14.20 14.20 14.10 14.19 3,600 +0.03(+0.21%)
Feb 06, 2006 14.30 14.30 14.09 14.16 15,100 -0.09(-0.63%)
Feb 03, 2006 14.28 14.29 14.20 14.25 2,400 -0.04(-0.28%)
Feb 02, 2006 14.04 14.29 14.04 14.29 12,500 +0.19(+1.35%)
Feb 01, 2006 14.08 14.19 14.02 14.10 28,300 -0.08(-0.56%)
Jan 31, 2006 14.02 14.24 14.02 14.18 17,300 +0.08(+0.57%)
Jan 30, 2006 14.25 14.34 14.10 14.10 23,000 -0.17(-1.19%)
Jan 27, 2006 14.21 14.30 14.21 14.27 13,300 -0.03(-0.21%)
Jan 26, 2006 14.23 14.30 14.18 14.30 20,400 +0.07(+0.49%)
Jan 25, 2006 14.37 14.37 14.18 14.23 9,700 -0.06(-0.42%)
Jan 24, 2006 14.24 14.35 14.14 14.29 11,300 +0.11(+0.78%)
Jan 23, 2006 14.15 14.23 14.15 14.18 12,100 +0.03(+0.21%)
Jan 20, 2006 14.08 14.20 14.01 14.15 15,300 +0.02(+0.14%)
Jan 19, 2006 14.06 14.28 14.06 14.13 8,000 +0.00(+0.00%)
Jan 18, 2006 14.01 14.13 14.00 14.13 13,100 +0.06(+0.43%)
Jan 17, 2006 13.94 14.09 13.94 14.07 9,000 +0.05(+0.36%)
Jan 13, 2006 14.06 14.08 13.95 14.02 8,900 +0.02(+0.14%)
Jan 12, 2006 13.99 14.00 13.96 14.00 8,600 +0.00(+0.00%)
Jan 11, 2006 13.98 14.08 13.96 14.00 14,900 +0.01(+0.07%)
Jan 10, 2006 13.96 14.00 13.96 13.99 3,600 -0.01(-0.07%)
Jan 09, 2006 14.05 14.05 13.96 14.00 19,300 -0.06(-0.43%)
Jan 06, 2006 14.08 14.08 14.01 14.06 3,700 +0.05(+0.36%)
Jan 05, 2006 14.09 14.09 14.01 14.01 5,900 -0.01(-0.07%)
Jan 04, 2006 14.09 14.09 14.01 14.02 8,300 -0.03(-0.21%)
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.