Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.60 14.74 14.31 14.34 1,511,707 -0.25(-1.74%)
Feb 27, 2006 14.28 14.65 14.27 14.60 1,306,612 +0.37(+2.62%)
Feb 24, 2006 14.34 14.34 14.06 14.23 612,867 -0.07(-0.52%)
Feb 23, 2006 14.15 14.40 14.13 14.30 676,828 +0.04(+0.26%)
Feb 22, 2006 13.99 14.47 13.93 14.26 1,816,852 +0.36(+2.59%)
Feb 21, 2006 14.08 14.15 13.86 13.90 1,218,162 -0.20(-1.41%)
Feb 17, 2006 14.45 14.46 14.03 14.10 1,288,407 -0.37(-2.57%)
Feb 16, 2006 14.46 14.56 14.35 14.47 1,990,208 -0.18(-1.23%)
Feb 15, 2006 14.42 14.69 14.31 14.65 1,855,197 +0.28(+1.94%)
Feb 14, 2006 14.15 14.59 14.12 14.38 1,184,973 +0.15(+1.05%)
Feb 13, 2006 14.46 14.50 14.16 14.23 1,174,179 -0.24(-1.63%)
Feb 10, 2006 14.40 14.49 14.31 14.46 1,164,351 +0.11(+0.73%)
Feb 09, 2006 14.36 14.59 14.24 14.36 520,550 -0.02(-0.13%)
Feb 08, 2006 14.28 14.39 14.07 14.38 599,817 +0.11(+0.74%)
Feb 07, 2006 14.30 14.52 14.21 14.27 1,124,718 -0.11(-0.73%)
Feb 06, 2006 14.52 14.64 14.15 14.38 980,362 -0.13(-0.90%)
Feb 03, 2006 14.34 14.65 14.29 14.51 1,608,374 +0.14(+0.95%)
Feb 02, 2006 14.35 14.49 14.16 14.37 2,322,420 +0.08(+0.56%)
Feb 01, 2006 14.10 14.29 13.95 14.29 1,726,146 +0.19(+1.32%)
Jan 31, 2006 13.84 14.37 13.82 14.10 2,487,236 +0.28(+2.02%)
Jan 30, 2006 13.89 14.00 13.82 13.82 949,268 -0.07(-0.54%)
Jan 27, 2006 14.11 14.28 13.87 13.90 2,338,531 -0.22(-1.54%)
Jan 26, 2006 14.08 14.16 13.78 14.11 2,393,953 +0.04(+0.26%)
Jan 25, 2006 14.21 14.28 13.90 14.08 2,299,219 -0.11(-0.74%)
Jan 24, 2006 13.97 14.26 13.97 14.18 1,240,074 +0.19(+1.38%)
Jan 23, 2006 13.88 14.11 13.78 13.99 1,351,563 +0.22(+1.62%)
Jan 20, 2006 13.93 13.97 13.75 13.77 1,681,196 -0.17(-1.20%)
Jan 19, 2006 14.00 14.00 13.75 13.93 1,134,868 -0.05(-0.35%)
Jan 18, 2006 13.93 14.38 13.87 13.98 1,189,162 +0.01(+0.09%)
Jan 17, 2006 14.22 14.22 13.67 13.97 1,687,157 -0.39(-2.72%)
Jan 13, 2006 14.49 14.57 14.28 14.36 662,167 -0.12(-0.86%)
Jan 12, 2006 14.57 14.72 14.44 14.49 873,545 -0.08(-0.55%)
Jan 11, 2006 14.53 14.63 14.42 14.57 1,732,752 +0.06(+0.43%)
Jan 10, 2006 14.56 14.66 14.42 14.51 1,589,846 -0.06(-0.38%)
Jan 09, 2006 14.46 14.67 14.37 14.56 1,838,763 +0.16(+1.12%)
Jan 06, 2006 14.33 14.43 14.16 14.40 1,919,158 +0.03(+0.22%)
Jan 05, 2006 14.40 14.74 14.31 14.37 1,315,957 -0.09(-0.64%)
Jan 04, 2006 14.49 14.61 14.34 14.46 1,732,269 -0.08(-0.55%)
Jan 03, 2006 14.85 14.86 14.14 14.54 1,588,074 -0.10(-0.68%)
Dec 30, 2005 14.39 14.70 14.34 14.64 1,347,535 +0.06(+0.43%)
Dec 29, 2005 14.71 14.85 14.53 14.58 974,562 -0.06(-0.42%)
Dec 28, 2005 14.50 14.78 14.50 14.64 1,451,290 +0.20(+1.38%)
Dec 27, 2005 14.46 14.53 14.27 14.44 1,520,568 +0.11(+0.74%)
Dec 23, 2005 14.18 14.42 14.18 14.34 1,707,619 +0.17(+1.23%)
Dec 22, 2005 14.21 14.34 14.08 14.16 1,450,485 -0.09(-0.65%)
Dec 21, 2005 14.15 14.38 13.90 14.26 3,779,672 -0.03(-0.22%)
Dec 20, 2005 14.27 14.42 14.24 14.29 2,462,264 -0.05(-0.35%)
Dec 19, 2005 14.36 14.68 14.24 14.34 2,550,875 +0.06(+0.44%)
Dec 16, 2005 14.42 14.56 14.24 14.28 2,265,064 -0.20(-1.37%)
Dec 15, 2005 14.54 14.61 14.27 14.47 2,106,047 -0.21(-1.44%)
Dec 14, 2005 14.68 14.94 14.59 14.69 3,902,922 +0.17(+1.15%)
Dec 13, 2005 14.28 14.52 14.16 14.52 3,107,354 +0.65(+4.65%)
Dec 12, 2005 14.15 14.29 13.74 13.87 1,214,779 -0.17(-1.19%)
Dec 09, 2005 14.00 14.13 13.88 14.04 1,153,396 +0.14(+1.03%)
Dec 08, 2005 13.90 13.97 13.78 13.90 1,198,023 +0.02(+0.18%)
Dec 07, 2005 13.95 14.07 13.83 13.87 1,102,484 -0.02(-0.18%)
Dec 06, 2005 14.02 14.17 13.88 13.90 1,861,802 +0.06(+0.40%)
Dec 05, 2005 14.28 14.28 13.66 13.84 2,167,592 -0.22(-1.59%)
Dec 02, 2005 13.87 14.10 13.78 14.06 3,059,021 +0.19(+1.39%)
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.