Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.95 16.90 16.34 16.61 12,129,178 -0.34(-2.01%)
Feb 27, 2006 16.73 17.17 16.73 16.95 12,006,467 +0.14(+0.85%)
Feb 24, 2006 16.66 16.88 16.54 16.81 6,219,925 +0.07(+0.41%)
Feb 23, 2006 16.86 17.11 16.70 16.74 11,694,471 -0.25(-1.48%)
Feb 22, 2006 16.39 17.00 16.28 16.99 12,162,979 +0.78(+4.83%)
Feb 21, 2006 16.58 16.64 16.16 16.21 8,879,897 -0.31(-1.89%)
Feb 17, 2006 16.98 17.03 16.51 16.52 13,369,078 -0.46(-2.69%)
Feb 16, 2006 16.64 17.07 16.61 16.98 15,388,305 +0.33(+2.00%)
Feb 15, 2006 16.50 16.65 16.33 16.64 8,979,977 +0.19(+1.16%)
Feb 14, 2006 16.26 16.50 16.13 16.45 10,889,425 +0.36(+2.24%)
Feb 13, 2006 16.01 16.35 15.79 16.09 11,036,826 +0.13(+0.81%)
Feb 10, 2006 16.03 16.16 15.69 15.96 12,815,333 -0.16(-1.01%)
Feb 09, 2006 16.50 16.66 16.07 16.13 12,206,332 -0.28(-1.70%)
Feb 08, 2006 16.34 16.43 16.00 16.41 11,541,339 +0.00(+0.00%)
Feb 07, 2006 16.22 16.41 15.66 16.41 15,187,852 +0.07(+0.42%)
Feb 06, 2006 16.60 16.64 16.00 16.34 12,883,670 -0.34(-2.04%)
Feb 03, 2006 16.49 16.92 16.34 16.68 12,467,039 +0.20(+1.24%)
Feb 02, 2006 17.01 17.32 16.41 16.47 19,132,400 -0.57(-3.35%)
Feb 01, 2006 16.62 17.12 16.52 17.05 16,020,232 +0.48(+2.87%)
Jan 31, 2006 16.86 17.00 16.51 16.57 14,632,344 -0.40(-2.37%)
Jan 30, 2006 16.77 17.13 16.69 16.97 11,154,688 +0.04(+0.24%)
Jan 27, 2006 17.09 17.34 16.87 16.93 16,369,849 -0.16(-0.92%)
Jan 26, 2006 17.05 17.22 16.33 17.09 29,613,570 -0.19(-1.10%)
Jan 25, 2006 15.64 17.34 15.52 17.28 65,195,620 +0.78(+4.70%)
Jan 24, 2006 16.36 16.75 16.20 16.50 27,113,490 +0.37(+2.28%)
Jan 23, 2006 16.47 16.64 16.02 16.13 16,124,280 -0.12(-0.71%)
Jan 20, 2006 16.82 16.87 16.18 16.25 17,702,774 -0.67(-3.94%)
Jan 19, 2006 17.18 17.53 16.75 16.92 26,666,734 -0.26(-1.51%)
Jan 18, 2006 16.12 17.24 15.87 17.17 21,269,636 +0.61(+3.70%)
Jan 17, 2006 16.50 16.74 16.36 16.56 13,911,653 -0.31(-1.85%)
Jan 13, 2006 16.60 17.00 16.35 16.88 24,670,578 +0.64(+3.94%)
Jan 12, 2006 16.81 16.86 16.16 16.24 30,886,390 -0.74(-4.37%)
Jan 11, 2006 15.96 17.05 15.96 16.98 46,747,316 +1.10(+6.94%)
Jan 10, 2006 15.31 15.91 15.21 15.88 26,962,122 +0.53(+3.46%)
Jan 09, 2006 14.43 15.47 14.43 15.34 32,749,546 +0.93(+6.42%)
Jan 06, 2006 14.15 14.52 14.12 14.42 14,362,820 +0.46(+3.27%)
Jan 05, 2006 14.17 14.18 13.88 13.96 12,268,349 -0.22(-1.58%)
Jan 04, 2006 13.68 14.19 13.64 14.19 16,653,923 +0.54(+3.99%)
Jan 03, 2006 13.39 13.68 13.17 13.64 14,787,680 +0.27(+1.98%)
Dec 30, 2005 13.44 13.49 13.29 13.38 7,273,921 -0.16(-1.21%)
Dec 29, 2005 13.72 13.78 13.51 13.54 5,642,373 -0.14(-1.04%)
Dec 28, 2005 13.75 13.81 13.52 13.68 7,681,293 +0.07(+0.50%)
Dec 27, 2005 13.72 13.97 13.58 13.62 8,684,882 -0.08(-0.60%)
Dec 23, 2005 13.55 13.73 13.52 13.70 7,618,101 +0.25(+1.87%)
Dec 22, 2005 13.51 13.62 13.42 13.45 8,406,246 +0.03(+0.20%)
Dec 21, 2005 13.48 13.50 13.20 13.42 14,566,065 -0.07(-0.56%)
Dec 20, 2005 13.58 13.64 13.32 13.49 16,672,587 -0.15(-1.10%)
Dec 19, 2005 14.26 14.28 13.54 13.64 18,629,650 -0.64(-4.48%)
Dec 16, 2005 14.36 14.49 14.28 14.28 20,364,070 -0.08(-0.57%)
Dec 15, 2005 14.54 14.60 14.30 14.36 12,739,061 -0.11(-0.75%)
Dec 14, 2005 14.71 14.71 14.46 14.47 17,307,600 +0.03(+0.19%)
Dec 13, 2005 14.53 14.60 14.36 14.45 12,493,638 -0.11(-0.75%)
Dec 12, 2005 14.40 14.58 14.30 14.55 8,733,232 +0.16(+1.09%)
Dec 09, 2005 14.36 14.53 14.31 14.40 7,189,419 +0.03(+0.19%)
Dec 08, 2005 14.32 14.55 14.24 14.37 8,912,523 +0.12(+0.81%)
Dec 07, 2005 14.38 14.49 14.19 14.26 10,157,713 -0.21(-1.46%)
Dec 06, 2005 14.49 14.66 14.32 14.47 11,069,745 -0.01(-0.05%)
Dec 05, 2005 14.12 14.54 14.10 14.47 15,772,899 +0.29(+2.01%)
Dec 02, 2005 13.92 14.28 13.92 14.19 13,535,436 +0.31(+2.26%)
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.