Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.050 4.050 4.050 4.050 400 -0.03(-0.74%)
Mar 30, 2006 4.000 4.130 3.950 4.080 6,500 +0.05(+1.24%)
Mar 29, 2006 4.030 4.030 4.030 4.030 500 -0.02(-0.49%)
Mar 28, 2006 3.940 4.100 3.940 4.050 5,000 +0.14(+3.58%)
Mar 27, 2006 4.050 4.050 3.850 3.910 16,300 -0.16(-3.93%)
Mar 24, 2006 4.050 4.070 4.050 4.070 1,800 -0.03(-0.73%)
Mar 23, 2006 4.050 4.110 4.000 4.100 3,500 +0.04(+0.99%)
Mar 22, 2006 4.120 4.140 4.060 4.060 6,800 -0.03(-0.73%)
Mar 21, 2006 4.050 4.090 4.050 4.090 700 +0.10(+2.51%)
Mar 20, 2006 3.940 4.000 3.940 3.990 8,900 +0.08(+2.04%)
Mar 17, 2006 3.850 4.000 3.850 3.910 5,000 +0.11(+2.90%)
Mar 16, 2006 3.720 3.801 3.720 3.800 4,000 +0.02(+0.53%)
Mar 15, 2006 3.800 3.800 3.780 3.780 2,200 -0.05(-1.31%)
Mar 14, 2006 3.780 3.890 3.780 3.830 2,400 +0.10(+2.68%)
Mar 13, 2006 3.730 3.730 3.730 3.730 100 -0.02(-0.53%)
Mar 10, 2006 3.710 3.760 3.700 3.750 1,900 -0.03(-0.79%)
Mar 09, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 08, 2006 3.700 3.780 3.700 3.780 800 +0.00(+0.00%)
Mar 07, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 06, 2006 3.780 3.780 3.780 3.780 2,000 +0.03(+0.80%)
Mar 03, 2006 3.750 3.750 3.750 3.750 3,000 +0.05(+1.35%)
Mar 02, 2006 3.700 3.750 3.670 3.700 5,900 +0.02(+0.54%)
Mar 01, 2006 3.750 3.751 3.680 3.680 4,300 -0.07(-1.87%)
Feb 28, 2006 3.740 3.750 3.740 3.750 300 +0.05(+1.35%)
Feb 27, 2006 3.700 3.750 3.700 3.700 7,500 -0.05(-1.33%)
Feb 24, 2006 3.750 3.750 3.750 3.750 300 +0.04(+1.08%)
Feb 23, 2006 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Feb 22, 2006 3.750 3.750 3.710 3.710 500 -0.04(-1.07%)
Feb 21, 2006 3.750 3.750 3.750 3.750 300 +0.05(+1.35%)
Feb 17, 2006 3.700 3.700 3.700 3.700 200 -0.05(-1.33%)
Feb 16, 2006 3.800 3.800 3.750 3.750 1,500 +0.00(+0.00%)
Feb 15, 2006 3.710 3.760 3.660 3.750 2,500 +0.00(+0.00%)
Feb 14, 2006 3.650 3.750 3.650 3.750 3,400 +0.13(+3.59%)
Feb 13, 2006 3.620 3.620 3.620 3.620 300 -0.03(-0.82%)
Feb 10, 2006 3.600 3.660 3.600 3.650 800 +0.05(+1.39%)
Feb 09, 2006 3.600 3.600 3.600 3.600 1,200 -0.05(-1.37%)
Feb 08, 2006 3.650 3.650 3.650 3.650 1,500 +0.03(+0.83%)
Feb 07, 2006 3.610 3.620 3.600 3.620 2,000 +0.00(+0.00%)
Feb 06, 2006 3.650 3.650 3.600 3.620 5,700 +0.02(+0.56%)
Feb 03, 2006 3.780 3.780 3.550 3.600 2,800 -0.15(-4.00%)
Feb 02, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 01, 2006 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 31, 2006 3.750 3.750 3.750 3.750 400 +0.06(+1.63%)
Jan 30, 2006 3.750 3.750 3.670 3.690 2,300 -0.01(-0.27%)
Jan 27, 2006 3.550 3.750 3.550 3.700 9,400 +0.15(+4.23%)
Jan 26, 2006 3.400 3.570 3.350 3.550 7,400 +0.20(+5.97%)
Jan 25, 2006 3.250 3.350 3.250 3.350 3,300 +0.10(+3.08%)
Jan 24, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 23, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 20, 2006 3.250 3.307 3.200 3.250 2,800 -0.06(-1.81%)
Jan 19, 2006 3.310 3.310 3.310 3.310 100 +0.02(+0.61%)
Jan 18, 2006 3.250 3.290 3.250 3.290 2,100 +0.00(+0.00%)
Jan 17, 2006 3.310 3.310 3.290 3.290 200 -0.03(-0.90%)
Jan 13, 2006 3.300 3.320 3.300 3.320 400 +0.07(+2.15%)
Jan 12, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 11, 2006 3.220 3.250 3.220 3.250 1,000 +0.06(+1.88%)
Jan 10, 2006 3.150 3.190 3.150 3.190 2,700 -0.01(-0.31%)
Jan 09, 2006 3.200 3.200 3.200 3.200 500 -0.04(-1.23%)
Jan 06, 2006 3.290 3.290 3.240 3.240 500 +0.00(+0.00%)
Jan 05, 2006 3.240 3.240 3.240 3.240 300 -0.01(-0.31%)
Jan 04, 2006 3.240 3.250 3.240 3.250 900 -0.04(-1.22%)
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.