Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 17.74 17.78 17.36 17.71 685,935 -0.03(-0.18%)
Feb 27, 2006 17.67 17.87 17.64 17.74 871,667 +0.06(+0.37%)
Feb 24, 2006 17.62 17.72 17.54 17.67 1,074,162 +0.07(+0.42%)
Feb 23, 2006 17.55 17.65 17.36 17.60 559,878 +0.09(+0.52%)
Feb 22, 2006 17.45 17.60 17.34 17.51 734,435 +0.16(+0.93%)
Feb 21, 2006 17.29 17.61 17.16 17.35 1,440,933 +0.10(+0.58%)
Feb 17, 2006 17.10 17.32 16.98 17.25 1,442,497 +0.14(+0.81%)
Feb 16, 2006 16.65 17.45 16.63 17.11 2,647,633 +0.68(+4.15%)
Feb 15, 2006 15.88 16.49 15.88 16.42 790,535 +0.49(+3.06%)
Feb 14, 2006 15.37 16.04 15.21 15.94 852,669 +0.54(+3.50%)
Feb 13, 2006 15.75 15.79 15.33 15.40 897,817 -0.35(-2.22%)
Feb 10, 2006 15.59 15.93 15.27 15.75 1,073,491 +0.13(+0.85%)
Feb 09, 2006 15.76 16.17 15.53 15.61 1,109,028 -0.14(-0.89%)
Feb 08, 2006 16.11 16.11 15.49 15.76 1,332,309 -0.35(-2.19%)
Feb 07, 2006 16.26 16.42 16.01 16.11 1,398,020 -0.15(-0.91%)
Feb 06, 2006 16.08 16.32 16.02 16.26 809,309 +0.15(+0.90%)
Feb 03, 2006 16.17 16.33 15.84 16.11 1,379,692 -0.10(-0.62%)
Feb 02, 2006 16.39 16.51 16.20 16.21 1,676,059 -0.12(-0.73%)
Feb 01, 2006 15.77 16.55 15.77 16.33 1,677,400 +0.56(+3.55%)
Jan 31, 2006 15.70 15.87 15.63 15.77 653,750 -0.05(-0.30%)
Jan 30, 2006 15.65 15.84 15.57 15.82 1,250,060 +0.09(+0.58%)
Jan 27, 2006 15.23 15.79 15.23 15.73 1,322,252 +0.18(+1.14%)
Jan 26, 2006 15.31 15.62 15.10 15.55 1,324,040 +0.41(+2.69%)
Jan 25, 2006 14.92 15.23 14.78 15.14 1,665,778 +0.20(+1.33%)
Jan 24, 2006 14.63 15.14 14.61 14.94 924,414 +0.33(+2.27%)
Jan 23, 2006 14.50 14.66 14.44 14.61 672,971 +0.11(+0.76%)
Jan 20, 2006 14.40 14.67 14.28 14.50 1,744,452 +0.06(+0.40%)
Jan 19, 2006 13.96 14.49 13.92 14.44 1,009,122 +0.53(+3.78%)
Jan 18, 2006 13.78 13.98 13.71 13.92 987,889 -0.03(-0.22%)
Jan 17, 2006 13.76 13.99 13.49 13.95 1,404,054 -0.04(-0.27%)
Jan 13, 2006 14.07 14.10 13.89 13.99 451,031 -0.09(-0.62%)
Jan 12, 2006 14.08 14.18 14.01 14.08 621,789 -0.01(-0.05%)
Jan 11, 2006 14.21 14.21 13.87 14.08 988,783 -0.10(-0.68%)
Jan 10, 2006 13.98 14.27 13.91 14.18 971,126 +0.11(+0.75%)
Jan 09, 2006 14.18 14.29 14.06 14.07 1,043,318 -0.11(-0.79%)
Jan 06, 2006 13.77 14.23 13.70 14.19 1,215,864 +0.47(+3.41%)
Jan 05, 2006 13.79 13.87 13.57 13.72 464,218 -0.04(-0.29%)
Jan 04, 2006 13.58 13.81 13.44 13.76 519,200 +0.15(+1.08%)
Jan 03, 2006 13.39 13.66 13.23 13.61 1,034,154 +0.32(+2.42%)
Dec 30, 2005 13.15 13.32 12.83 13.29 585,805 +0.10(+0.75%)
Dec 29, 2005 13.21 13.31 13.15 13.19 235,350 -0.06(-0.42%)
Dec 28, 2005 13.08 13.29 13.05 13.25 430,469 +0.21(+1.60%)
Dec 27, 2005 13.42 13.43 13.04 13.04 361,853 -0.38(-2.87%)
Dec 23, 2005 13.42 13.48 13.30 13.42 156,453 +0.00(+0.00%)
Dec 22, 2005 13.28 13.51 13.23 13.42 392,920 +0.14(+1.04%)
Dec 21, 2005 13.42 13.64 13.12 13.28 706,720 -0.05(-0.39%)
Dec 20, 2005 13.07 13.39 13.05 13.34 626,482 +0.23(+1.79%)
Dec 19, 2005 13.48 13.50 13.01 13.10 961,069 -0.41(-3.03%)
Dec 16, 2005 13.71 13.71 13.38 13.51 553,843 -0.14(-1.02%)
Dec 15, 2005 13.76 13.77 13.46 13.65 301,730 -0.10(-0.70%)
Dec 14, 2005 13.91 13.94 13.67 13.74 467,347 -0.20(-1.43%)
Dec 13, 2005 13.51 13.97 13.38 13.94 747,622 +0.41(+3.02%)
Dec 12, 2005 13.64 13.66 13.43 13.53 308,212 -0.06(-0.44%)
Dec 09, 2005 13.42 13.61 13.34 13.59 432,704 +0.20(+1.47%)
Dec 08, 2005 13.62 13.73 13.20 13.40 724,824 -0.19(-1.38%)
Dec 07, 2005 13.85 13.85 13.47 13.59 437,845 -0.22(-1.59%)
Dec 06, 2005 13.84 13.94 13.61 13.81 821,602 -0.01(-0.06%)
Dec 05, 2005 13.80 13.83 13.70 13.81 395,155 +0.01(+0.10%)
Dec 02, 2005 13.86 13.87 13.68 13.80 415,271 -0.06(-0.42%)
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.