Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.82 11.93 11.67 11.78 56,331,600 -0.09(-0.80%)
Feb 27, 2006 11.50 11.95 11.38 11.88 66,646,800 +0.46(+4.05%)
Feb 24, 2006 11.47 11.61 11.36 11.41 41,641,200 -0.00(-0.02%)
Feb 23, 2006 11.56 11.64 11.38 11.42 38,512,800 -0.18(-1.53%)
Feb 22, 2006 11.45 11.69 11.18 11.60 93,975,600 -0.02(-0.17%)
Feb 21, 2006 11.84 11.86 11.51 11.62 68,406,000 -0.25(-2.13%)
Feb 17, 2006 12.67 12.68 11.80 11.87 235,695,600 +0.07(+0.57%)
Feb 16, 2006 11.46 11.82 11.38 11.80 130,588,800 +0.56(+4.94%)
Feb 15, 2006 11.01 11.28 10.98 11.24 49,329,600 +0.21(+1.93%)
Feb 14, 2006 11.01 11.07 10.89 11.03 34,234,800 +0.02(+0.18%)
Feb 13, 2006 10.94 11.09 10.87 11.01 28,074,000 +0.04(+0.34%)
Feb 10, 2006 11.08 11.13 10.72 10.97 41,499,600 -0.06(-0.57%)
Feb 09, 2006 11.26 11.44 10.97 11.04 43,710,000 -0.19(-1.69%)
Feb 08, 2006 10.95 11.23 10.95 11.23 39,307,200 +0.31(+2.89%)
Feb 07, 2006 11.34 11.34 10.91 10.91 39,940,800 -0.40(-3.56%)
Feb 06, 2006 10.97 11.33 10.93 11.31 36,346,800 +0.31(+2.82%)
Feb 03, 2006 10.84 11.14 10.80 11.01 50,425,200 +0.10(+0.92%)
Feb 02, 2006 11.35 11.36 10.89 10.90 47,373,600 -0.34(-3.05%)
Feb 01, 2006 11.04 11.29 10.99 11.25 45,085,200 +0.01(+0.07%)
Jan 31, 2006 11.38 11.44 11.15 11.24 38,445,600 -0.19(-1.68%)
Jan 30, 2006 11.61 11.62 11.38 11.43 31,578,000 -0.13(-1.12%)
Jan 27, 2006 11.49 11.69 11.40 11.56 38,504,400 +0.21(+1.89%)
Jan 26, 2006 11.13 11.36 11.06 11.35 44,883,600 +0.38(+3.42%)
Jan 25, 2006 11.12 11.20 10.84 10.97 40,023,600 -0.10(-0.88%)
Jan 24, 2006 11.04 11.30 11.01 11.07 38,889,600 +0.05(+0.50%)
Jan 23, 2006 11.04 11.11 10.89 11.02 33,488,400 +0.06(+0.57%)
Jan 20, 2006 11.29 11.41 10.95 10.95 46,160,400 -0.31(-2.80%)
Jan 19, 2006 10.82 11.41 10.80 11.27 91,476,000 +0.59(+5.55%)
Jan 18, 2006 10.30 10.71 10.20 10.68 45,994,800 +0.06(+0.52%)
Jan 17, 2006 10.48 10.62 10.34 10.62 32,923,200 -0.01(-0.07%)
Jan 13, 2006 10.70 10.79 10.48 10.63 42,129,600 -0.10(-0.89%)
Jan 12, 2006 10.88 11.04 10.64 10.72 49,550,400 -0.15(-1.42%)
Jan 11, 2006 10.51 10.94 10.49 10.88 62,630,400 +0.38(+3.62%)
Jan 10, 2006 10.45 10.50 10.31 10.50 33,966,000 +0.00(+0.02%)
Jan 09, 2006 10.21 10.55 10.18 10.49 56,048,400 +0.28(+2.79%)
Jan 06, 2006 10.16 10.25 9.762 10.21 62,338,800 +0.17(+1.64%)
Jan 05, 2006 9.825 10.06 9.807 10.04 64,609,200 +0.22(+2.27%)
Jan 04, 2006 9.627 9.838 9.527 9.822 51,007,200 +0.27(+2.80%)
Jan 03, 2006 9.193 9.625 9.162 9.555 47,281,200 +0.41(+4.54%)
Dec 30, 2005 9.265 9.268 9.102 9.140 22,960,800 -0.18(-1.91%)
Dec 29, 2005 9.525 9.555 9.277 9.318 31,046,400 -0.21(-2.23%)
Dec 28, 2005 9.443 9.560 9.383 9.530 26,442,000 +0.09(+0.93%)
Dec 27, 2005 9.375 9.545 9.345 9.443 36,796,800 +0.06(+0.61%)
Dec 23, 2005 9.338 9.398 9.275 9.385 21,453,600 +0.07(+0.78%)
Dec 22, 2005 9.030 9.322 9.027 9.312 31,833,600 +0.28(+3.04%)
Dec 21, 2005 9.098 9.172 8.955 9.037 28,938,000 -0.02(-0.19%)
Dec 20, 2005 9.050 9.188 8.935 9.055 30,435,600 -0.01(-0.06%)
Dec 19, 2005 9.232 9.300 9.037 9.060 29,229,600 -0.15(-1.66%)
Dec 16, 2005 9.165 9.252 9.078 9.213 106,560,000 +0.08(+0.88%)
Dec 15, 2005 9.242 9.312 9.037 9.133 33,272,400 -0.12(-1.27%)
Dec 14, 2005 9.268 9.312 9.140 9.250 28,747,200 -0.09(-0.94%)
Dec 13, 2005 9.235 9.418 9.168 9.338 44,341,200 +0.12(+1.30%)
Dec 12, 2005 9.110 9.238 9.095 9.217 28,113,600 +0.13(+1.46%)
Dec 09, 2005 8.985 9.098 8.860 9.085 26,289,600 +0.13(+1.42%)
Dec 08, 2005 8.982 9.100 8.855 8.957 38,666,400 -0.07(-0.80%)
Dec 07, 2005 9.050 9.105 8.875 9.030 35,266,800 +0.01(+0.17%)
Dec 06, 2005 8.992 9.137 8.980 9.015 37,525,200 +0.04(+0.42%)
Dec 05, 2005 9.168 9.168 8.947 8.977 38,770,800 -0.17(-1.86%)
Dec 02, 2005 9.188 9.210 9.025 9.148 33,447,600 +0.00(+0.03%)
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.