Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.19 14.18 13.89 14.04 12,773,762 -0.15(-1.04%)
Feb 27, 2006 13.87 14.22 13.85 14.19 10,448,429 +0.30(+2.17%)
Feb 24, 2006 14.03 14.06 13.75 13.89 11,685,896 -0.10(-0.69%)
Feb 23, 2006 13.92 14.25 13.89 13.98 14,195,057 +0.06(+0.41%)
Feb 22, 2006 13.68 14.06 13.67 13.92 13,494,358 +0.29(+2.16%)
Feb 21, 2006 13.70 13.94 13.50 13.63 11,203,479 -0.05(-0.37%)
Feb 17, 2006 13.75 13.89 13.67 13.68 10,419,682 -0.18(-1.28%)
Feb 16, 2006 13.65 13.86 13.57 13.86 13,971,674 +0.26(+1.90%)
Feb 15, 2006 13.42 13.65 13.17 13.60 12,768,118 +0.20(+1.47%)
Feb 14, 2006 13.45 13.50 13.31 13.40 14,272,764 +0.04(+0.29%)
Feb 13, 2006 13.28 13.42 13.17 13.36 17,893,306 -0.36(-2.62%)
Feb 10, 2006 13.67 13.77 13.53 13.72 13,572,678 +0.12(+0.88%)
Feb 09, 2006 13.57 13.66 13.42 13.60 18,106,608 +0.18(+1.35%)
Feb 08, 2006 13.34 13.53 13.22 13.42 16,568,705 +0.15(+1.17%)
Feb 07, 2006 13.30 13.36 13.16 13.27 19,015,522 -0.07(-0.49%)
Feb 06, 2006 12.95 13.34 12.95 13.33 16,135,832 +0.24(+1.80%)
Feb 03, 2006 13.22 13.36 13.00 13.10 24,213,956 -0.20(-1.51%)
Feb 02, 2006 12.76 13.47 12.76 13.30 53,232,704 +1.18(+9.69%)
Feb 01, 2006 12.09 13.10 12.04 12.12 15,623,461 -0.13(-1.07%)
Jan 31, 2006 12.35 12.38 12.11 12.25 11,732,155 -0.07(-0.53%)
Jan 30, 2006 12.40 12.49 12.26 12.32 8,667,573 -0.03(-0.25%)
Jan 27, 2006 12.21 12.49 12.15 12.35 12,164,146 +0.18(+1.46%)
Jan 26, 2006 11.92 12.18 11.79 12.17 12,027,058 +0.44(+3.72%)
Jan 25, 2006 11.86 11.89 11.67 11.74 9,411,551 -0.14(-1.14%)
Jan 24, 2006 11.69 11.89 11.67 11.87 9,831,464 +0.18(+1.55%)
Jan 23, 2006 11.76 11.89 11.56 11.69 8,940,270 -0.03(-0.23%)
Jan 20, 2006 12.15 12.19 11.67 11.72 16,842,590 -0.40(-3.32%)
Jan 19, 2006 12.03 12.21 11.98 12.12 8,413,511 +0.09(+0.71%)
Jan 18, 2006 11.99 12.20 11.98 12.03 8,816,902 -0.00(-0.03%)
Jan 17, 2006 12.05 12.17 12.01 12.04 9,429,959 -0.06(-0.48%)
Jan 13, 2006 12.04 12.16 11.97 12.10 7,721,560 +0.13(+1.07%)
Jan 12, 2006 11.99 12.07 11.96 11.97 7,961,603 -0.06(-0.51%)
Jan 11, 2006 11.94 12.10 11.88 12.03 9,124,372 +0.04(+0.32%)
Jan 10, 2006 12.06 12.09 11.98 11.99 9,854,609 -0.11(-0.90%)
Jan 09, 2006 12.26 12.27 12.06 12.10 10,888,634 -0.12(-1.01%)
Jan 06, 2006 12.24 12.27 12.09 12.22 11,912,669 +0.00(+0.03%)
Jan 05, 2006 12.25 12.37 12.13 12.22 10,389,449 -0.02(-0.19%)
Jan 04, 2006 12.05 12.26 11.94 12.24 15,758,584 +0.31(+2.59%)
Jan 03, 2006 11.82 11.98 11.56 11.93 16,548,145 +0.33(+2.87%)
Dec 30, 2005 11.75 11.78 11.57 11.60 8,825,506 -0.19(-1.64%)
Dec 29, 2005 11.81 11.93 11.77 11.79 5,304,264 -0.02(-0.16%)
Dec 28, 2005 11.77 11.93 11.77 11.81 5,611,951 +0.00(+0.03%)
Dec 27, 2005 11.84 11.98 11.75 11.81 7,822,171 -0.00(-0.03%)
Dec 23, 2005 12.01 12.03 11.80 11.81 4,946,471 -0.09(-0.72%)
Dec 22, 2005 11.83 11.99 11.81 11.90 10,601,712 +0.10(+0.82%)
Dec 21, 2005 11.74 11.89 11.68 11.80 10,373,014 +0.14(+1.23%)
Dec 20, 2005 11.87 11.89 11.64 11.66 13,901,448 -0.19(-1.60%)
Dec 19, 2005 12.04 12.27 11.84 11.85 10,318,253 -0.21(-1.73%)
Dec 16, 2005 12.20 12.35 12.04 12.06 26,292,282 -0.17(-1.36%)
Dec 15, 2005 12.24 12.49 12.15 12.22 10,156,049 -0.02(-0.13%)
Dec 14, 2005 12.16 12.28 12.11 12.24 9,376,737 +0.06(+0.51%)
Dec 13, 2005 11.88 12.20 11.87 12.18 10,279,150 +0.24(+1.97%)
Dec 12, 2005 12.03 12.15 11.83 11.94 9,246,972 -0.08(-0.71%)
Dec 09, 2005 11.90 12.04 11.87 12.03 8,746,071 +0.10(+0.84%)
Dec 08, 2005 12.12 12.21 11.86 11.93 13,683,246 -0.19(-1.56%)
Dec 07, 2005 12.35 12.37 12.06 12.12 11,051,741 -0.18(-1.45%)
Dec 06, 2005 12.30 12.55 12.27 12.29 14,119,813 -0.06(-0.50%)
Dec 05, 2005 12.31 12.39 12.15 12.35 11,631,942 +0.01(+0.09%)
Dec 02, 2005 12.35 12.37 12.20 12.34 15,252,243 +0.31(+2.54%)
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.