Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.77 20.73 19.90 20.12 749,411 -0.65(-3.15%)
Feb 27, 2006 20.44 20.86 20.33 20.77 622,102 +0.30(+1.46%)
Feb 24, 2006 20.72 20.72 19.84 20.47 375,508 -0.21(-1.04%)
Feb 23, 2006 20.85 20.85 20.42 20.69 736,787 -0.25(-1.21%)
Feb 22, 2006 20.98 21.22 20.84 20.94 408,458 +0.00(+0.00%)
Feb 21, 2006 21.50 21.50 20.88 20.94 838,955 -0.59(-2.74%)
Feb 17, 2006 21.36 21.70 20.30 21.53 839,276 +0.34(+1.59%)
Feb 16, 2006 21.04 21.30 20.94 21.19 642,322 +0.25(+1.21%)
Feb 15, 2006 20.57 20.94 20.46 20.94 483,560 +0.30(+1.45%)
Feb 14, 2006 20.14 20.70 19.90 20.64 608,729 +0.53(+2.65%)
Feb 13, 2006 20.38 20.39 19.97 20.11 630,340 -0.30(-1.47%)
Feb 10, 2006 20.36 20.56 19.72 20.41 713,679 +0.06(+0.28%)
Feb 09, 2006 20.56 20.61 20.14 20.35 591,077 -0.23(-1.14%)
Feb 08, 2006 20.58 20.80 20.10 20.58 952,143 +0.02(+0.09%)
Feb 07, 2006 20.94 21.19 20.52 20.56 1,240,139 -0.35(-1.65%)
Feb 06, 2006 21.41 21.41 20.60 20.91 1,980,671 -0.12(-0.58%)
Feb 03, 2006 21.50 21.50 20.38 21.03 6,932,243 +1.50(+7.71%)
Feb 02, 2006 19.77 20.41 19.42 19.53 1,810,248 -0.10(-0.52%)
Feb 01, 2006 19.44 19.80 19.42 19.63 1,584,943 +0.12(+0.62%)
Jan 31, 2006 19.82 20.24 19.16 19.51 2,310,712 +0.58(+3.06%)
Jan 30, 2006 19.09 19.16 18.49 18.93 801,725 -0.27(-1.41%)
Jan 27, 2006 18.70 19.28 18.45 19.20 1,740,175 +0.50(+2.70%)
Jan 26, 2006 17.76 18.71 17.22 18.69 2,965,123 +0.61(+3.36%)
Jan 25, 2006 17.71 18.33 17.71 18.09 628,521 +0.37(+2.11%)
Jan 24, 2006 17.84 17.99 17.43 17.71 1,067,256 +0.01(+0.05%)
Jan 23, 2006 18.06 18.13 17.58 17.70 849,654 -0.36(-1.97%)
Jan 20, 2006 18.17 18.38 18.01 18.06 733,899 -0.02(-0.10%)
Jan 19, 2006 18.05 18.18 17.92 18.08 814,456 +0.00(+0.00%)
Jan 18, 2006 18.09 18.27 17.89 18.08 303,829 -0.10(-0.57%)
Jan 17, 2006 18.26 18.32 17.99 18.18 280,614 -0.10(-0.56%)
Jan 13, 2006 18.68 18.78 18.12 18.28 593,431 -0.39(-2.10%)
Jan 12, 2006 18.65 18.83 18.56 18.68 951,822 +0.07(+0.35%)
Jan 11, 2006 18.70 18.72 18.46 18.61 811,889 -0.09(-0.50%)
Jan 10, 2006 18.47 18.71 18.27 18.70 432,743 +0.14(+0.76%)
Jan 09, 2006 18.14 18.83 18.14 18.56 900,684 +0.43(+2.37%)
Jan 06, 2006 17.59 18.23 17.56 18.13 687,254 +0.55(+3.14%)
Jan 05, 2006 17.03 17.58 16.88 17.58 436,274 +0.50(+2.96%)
Jan 04, 2006 16.94 17.15 16.83 17.08 425,789 +0.16(+0.94%)
Jan 03, 2006 16.83 17.24 16.45 16.92 479,388 +0.05(+0.28%)
Dec 30, 2005 16.87 16.96 16.59 16.87 330,682 -0.02(-0.11%)
Dec 29, 2005 16.68 17.05 16.55 16.89 185,828 +0.16(+0.95%)
Dec 28, 2005 16.68 16.79 16.35 16.73 360,316 +0.06(+0.34%)
Dec 27, 2005 17.26 17.46 16.60 16.68 366,949 -0.61(-3.52%)
Dec 23, 2005 17.24 17.34 17.06 17.28 182,618 +0.02(+0.11%)
Dec 22, 2005 16.97 17.29 16.97 17.26 247,022 +0.21(+1.21%)
Dec 21, 2005 16.90 17.17 16.90 17.06 393,374 +0.20(+1.16%)
Dec 20, 2005 16.83 17.29 16.78 16.86 361,279 +0.04(+0.22%)
Dec 19, 2005 17.19 17.19 16.65 16.83 586,370 -0.34(-1.96%)
Dec 16, 2005 17.06 17.29 16.96 17.16 638,363 +0.23(+1.38%)
Dec 15, 2005 17.19 17.19 16.81 16.93 686,933 -0.26(-1.52%)
Dec 14, 2005 16.89 17.26 16.89 17.19 335,817 +0.40(+2.39%)
Dec 13, 2005 16.58 17.14 16.45 16.79 701,911 +0.21(+1.24%)
Dec 12, 2005 16.62 16.71 16.51 16.58 382,996 -0.03(-0.17%)
Dec 09, 2005 16.75 16.92 16.54 16.61 413,058 -0.17(-1.00%)
Dec 08, 2005 16.46 17.07 16.43 16.78 994,294 +0.41(+2.51%)
Dec 07, 2005 16.36 16.41 16.21 16.37 666,393 +0.07(+0.40%)
Dec 06, 2005 15.85 16.33 15.61 16.30 658,476 +0.54(+3.44%)
Dec 05, 2005 15.94 15.97 15.59 15.76 445,581 -0.14(-0.88%)
Dec 02, 2005 15.84 15.92 15.59 15.90 488,695 +0.01(+0.06%)
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.