Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.17 16.24 15.80 15.99 1,856,869 -0.18(-1.11%)
Feb 27, 2006 16.40 16.49 16.10 16.17 1,257,591 -0.23(-1.40%)
Feb 24, 2006 16.28 16.41 15.83 16.40 2,664,299 +0.23(+1.42%)
Feb 23, 2006 15.82 16.29 15.66 16.17 2,666,622 +0.37(+2.33%)
Feb 22, 2006 15.77 15.89 15.67 15.81 817,452 +0.23(+1.47%)
Feb 21, 2006 15.79 15.88 15.29 15.58 1,736,598 +0.27(+1.76%)
Feb 17, 2006 15.23 15.35 14.68 15.31 1,424,797 +0.11(+0.70%)
Feb 16, 2006 14.84 15.20 14.84 15.20 1,899,526 +0.37(+2.48%)
Feb 15, 2006 14.52 14.86 14.40 14.83 1,642,972 +0.29(+1.97%)
Feb 14, 2006 14.44 14.60 14.19 14.55 1,946,461 +0.11(+0.74%)
Feb 13, 2006 14.36 14.65 14.25 14.44 1,943,772 +0.11(+0.74%)
Feb 10, 2006 14.55 14.55 13.91 14.33 2,467,514 -0.21(-1.46%)
Feb 09, 2006 14.69 15.08 14.47 14.55 3,309,168 -0.16(-1.11%)
Feb 08, 2006 14.88 14.91 14.42 14.71 3,169,707 -0.12(-0.83%)
Feb 07, 2006 15.50 15.55 14.78 14.83 2,474,359 -0.71(-4.58%)
Feb 06, 2006 15.18 15.57 15.17 15.54 2,131,146 +0.41(+2.70%)
Feb 03, 2006 15.26 15.36 15.09 15.14 2,487,559 -0.12(-0.80%)
Feb 02, 2006 15.84 15.90 15.05 15.26 2,687,522 -0.58(-3.67%)
Feb 01, 2006 14.82 15.86 14.81 15.84 3,936,436 +1.10(+7.50%)
Jan 31, 2006 14.56 14.78 14.55 14.73 1,770,944 +0.25(+1.69%)
Jan 30, 2006 14.38 14.51 14.33 14.49 1,275,192 +0.11(+0.74%)
Jan 27, 2006 14.02 14.50 14.07 14.38 1,214,934 +0.37(+2.63%)
Jan 26, 2006 13.94 14.06 13.80 14.01 1,805,045 +0.10(+0.70%)
Jan 25, 2006 14.15 14.22 13.87 13.92 1,686,240 -0.25(-1.73%)
Jan 24, 2006 13.91 14.17 13.89 14.16 1,135,242 +0.32(+2.31%)
Jan 23, 2006 14.40 14.41 13.79 13.84 2,084,822 -0.56(-3.86%)
Jan 20, 2006 14.75 14.75 14.28 14.40 1,412,330 -0.35(-2.38%)
Jan 19, 2006 14.53 14.78 14.35 14.75 1,437,509 +0.21(+1.46%)
Jan 18, 2006 13.91 14.56 13.87 14.54 2,043,998 +0.58(+4.16%)
Jan 17, 2006 13.90 14.01 13.77 13.96 1,074,984 -0.08(-0.58%)
Jan 13, 2006 13.79 14.04 13.70 14.04 1,187,922 +0.31(+2.26%)
Jan 12, 2006 13.84 13.88 13.64 13.73 1,308,926 -0.11(-0.83%)
Jan 11, 2006 13.50 13.88 13.47 13.84 1,618,771 +0.39(+2.92%)
Jan 10, 2006 13.36 13.47 13.32 13.45 817,330 +0.02(+0.18%)
Jan 09, 2006 13.35 13.49 13.29 13.43 805,352 +0.08(+0.61%)
Jan 06, 2006 13.43 13.47 13.29 13.34 999,692 -0.09(-0.67%)
Jan 05, 2006 13.73 13.82 13.34 13.43 1,350,483 -0.31(-2.26%)
Jan 04, 2006 13.74 13.75 13.61 13.74 979,892 +0.07(+0.48%)
Jan 03, 2006 13.70 13.83 13.57 13.68 1,323,593 +0.12(+0.91%)
Dec 30, 2005 13.63 13.65 13.45 13.56 639,368 -0.07(-0.54%)
Dec 29, 2005 13.79 13.79 13.59 13.63 523,864 -0.15(-1.07%)
Dec 28, 2005 13.52 13.79 13.44 13.78 806,085 +0.26(+1.94%)
Dec 27, 2005 13.79 13.97 13.51 13.52 788,729 -0.23(-1.67%)
Dec 23, 2005 13.93 14.02 13.72 13.74 391,981 -0.16(-1.12%)
Dec 22, 2005 13.89 14.02 13.54 13.90 675,547 +0.07(+0.47%)
Dec 21, 2005 13.70 13.95 13.69 13.83 727,371 +0.19(+1.38%)
Dec 20, 2005 13.54 13.80 13.42 13.65 785,184 +0.15(+1.09%)
Dec 19, 2005 13.92 13.92 13.43 13.50 547,820 -0.41(-2.94%)
Dec 16, 2005 13.65 13.97 13.60 13.91 1,362,584 +0.26(+1.92%)
Dec 15, 2005 13.92 13.96 13.56 13.65 696,203 -0.30(-2.17%)
Dec 14, 2005 13.79 14.15 13.76 13.95 1,134,020 +0.16(+1.19%)
Dec 13, 2005 13.93 14.00 13.70 13.79 1,556,191 -0.15(-1.06%)
Dec 12, 2005 14.07 14.25 13.92 13.93 1,563,647 -0.04(-0.29%)
Dec 09, 2005 13.83 14.03 13.81 13.97 1,063,984 +0.20(+1.42%)
Dec 08, 2005 13.82 14.05 13.62 13.78 1,130,720 +0.01(+0.06%)
Dec 07, 2005 14.04 14.04 13.67 13.77 846,176 -0.27(-1.92%)
Dec 06, 2005 14.13 14.16 14.02 14.04 685,447 -0.02(-0.17%)
Dec 05, 2005 14.15 14.15 13.83 14.06 1,243,046 -0.08(-0.58%)
Dec 02, 2005 14.07 14.15 13.88 14.15 1,098,085 +0.02(+0.12%)
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.