Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.36 12.48 12.14 12.25 5,765,509 -0.11(-0.89%)
Feb 27, 2006 12.65 12.67 12.31 12.36 8,306,798 -0.28(-2.22%)
Feb 24, 2006 12.91 13.07 12.51 12.64 16,263,118 -1.20(-8.65%)
Feb 23, 2006 14.07 14.10 13.81 13.84 2,129,635 -0.17(-1.22%)
Feb 22, 2006 13.87 14.04 13.79 14.01 2,482,481 +0.16(+1.15%)
Feb 21, 2006 13.90 13.99 13.71 13.85 1,931,182 -0.05(-0.36%)
Feb 17, 2006 13.70 13.96 13.69 13.90 1,733,458 +0.16(+1.20%)
Feb 16, 2006 13.78 13.81 13.66 13.73 1,618,027 -0.07(-0.48%)
Feb 15, 2006 13.75 13.90 13.70 13.80 2,598,093 +0.04(+0.28%)
Feb 14, 2006 13.51 13.84 13.41 13.76 3,357,858 +0.25(+1.83%)
Feb 13, 2006 13.29 13.56 13.29 13.51 2,036,781 +0.18(+1.32%)
Feb 10, 2006 13.17 13.37 13.13 13.34 1,607,467 +0.15(+1.17%)
Feb 09, 2006 13.30 13.41 13.18 13.18 1,880,932 -0.06(-0.46%)
Feb 08, 2006 13.01 13.36 12.94 13.24 3,123,902 +0.21(+1.60%)
Feb 07, 2006 13.02 13.18 12.96 13.03 1,826,312 -0.02(-0.17%)
Feb 06, 2006 13.08 13.14 12.93 13.06 1,689,944 -0.08(-0.59%)
Feb 03, 2006 13.01 13.25 13.00 13.13 2,933,642 +0.04(+0.34%)
Feb 02, 2006 13.21 13.28 13.08 13.09 3,211,658 -0.18(-1.33%)
Feb 01, 2006 13.38 13.50 13.23 13.26 2,347,023 -0.17(-1.27%)
Jan 31, 2006 13.46 13.51 13.40 13.43 2,260,177 -0.04(-0.33%)
Jan 30, 2006 13.59 13.65 13.46 13.48 3,068,736 -0.10(-0.77%)
Jan 27, 2006 13.68 13.74 13.48 13.58 2,357,583 -0.10(-0.72%)
Jan 26, 2006 13.58 13.87 13.67 13.68 2,282,207 +0.10(+0.73%)
Jan 25, 2006 13.68 13.68 13.49 13.58 1,461,086 -0.09(-0.68%)
Jan 24, 2006 13.75 13.75 13.55 13.68 2,501,051 -0.05(-0.36%)
Jan 23, 2006 13.70 13.78 13.63 13.73 1,741,469 +0.02(+0.12%)
Jan 20, 2006 13.81 13.85 13.65 13.71 2,419,850 -0.13(-0.95%)
Jan 19, 2006 13.77 13.88 13.75 13.84 1,706,876 +0.05(+0.36%)
Jan 18, 2006 13.90 14.00 13.73 13.79 2,843,519 -0.17(-1.22%)
Jan 17, 2006 14.07 14.14 13.96 13.96 4,003,831 -0.12(-0.86%)
Jan 13, 2006 14.07 14.12 13.98 14.08 2,377,246 +0.08(+0.55%)
Jan 12, 2006 14.09 14.14 13.95 14.01 3,072,013 -0.08(-0.55%)
Jan 11, 2006 14.10 14.14 14.01 14.08 3,272,650 +0.02(+0.12%)
Jan 10, 2006 14.01 14.07 13.84 14.07 4,485,762 +0.03(+0.24%)
Jan 09, 2006 13.67 14.10 13.65 14.03 4,816,759 +0.42(+3.07%)
Jan 06, 2006 13.84 13.84 13.54 13.62 2,859,905 -0.05(-0.36%)
Jan 05, 2006 13.36 13.68 13.25 13.67 4,375,429 +0.35(+2.60%)
Jan 04, 2006 13.38 13.62 13.29 13.32 3,449,984 -0.11(-0.82%)
Jan 03, 2006 13.47 13.53 13.17 13.43 5,824,135 -0.05(-0.41%)
Dec 30, 2005 13.43 13.50 13.25 13.48 2,482,663 +0.08(+0.61%)
Dec 29, 2005 13.32 13.42 13.30 13.40 2,760,861 +0.10(+0.74%)
Dec 28, 2005 13.09 13.31 13.07 13.30 2,029,498 +0.20(+1.55%)
Dec 27, 2005 13.26 13.31 13.07 13.10 1,911,701 -0.25(-1.85%)
Dec 23, 2005 13.54 13.55 13.30 13.35 1,432,683 -0.12(-0.90%)
Dec 22, 2005 13.24 13.56 13.12 13.47 3,484,576 +0.31(+2.38%)
Dec 21, 2005 13.02 13.23 12.96 13.15 2,101,597 +0.14(+1.05%)
Dec 20, 2005 13.23 13.30 13.00 13.02 1,991,082 -0.29(-2.15%)
Dec 19, 2005 13.32 13.39 13.20 13.30 2,829,318 +0.03(+0.21%)
Dec 16, 2005 13.21 13.38 13.19 13.28 2,823,128 +0.06(+0.46%)
Dec 15, 2005 13.25 13.43 13.12 13.21 1,923,717 -0.04(-0.29%)
Dec 14, 2005 13.12 13.41 13.06 13.25 2,289,490 +0.01(+0.08%)
Dec 13, 2005 13.39 13.46 13.06 13.24 3,598,368 -0.20(-1.51%)
Dec 12, 2005 13.46 13.52 13.30 13.45 1,880,021 +0.01(+0.08%)
Dec 09, 2005 13.55 13.59 13.41 13.43 1,586,166 -0.12(-0.85%)
Dec 08, 2005 13.86 13.86 13.47 13.55 3,618,942 -0.26(-1.91%)
Dec 07, 2005 13.71 13.85 13.58 13.81 2,958,767 +0.08(+0.56%)
Dec 06, 2005 13.98 14.02 13.70 13.74 1,774,787 -0.24(-1.73%)
Dec 05, 2005 14.06 14.10 13.84 13.98 2,222,125 +0.10(+0.75%)
Dec 02, 2005 13.86 13.92 13.74 13.87 1,849,616 -0.04(-0.32%)
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.