Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.47 14.88 14.73 14.79 176,432 +0.32(+2.20%)
Feb 27, 2006 14.35 14.48 14.29 14.47 124,959 +0.07(+0.49%)
Feb 24, 2006 14.38 14.42 14.34 14.40 121,074 +0.00(+0.00%)
Feb 23, 2006 14.41 14.49 14.34 14.40 113,952 +0.01(+0.06%)
Feb 22, 2006 14.30 14.40 14.30 14.39 131,110 +0.12(+0.84%)
Feb 21, 2006 14.31 14.34 14.27 14.27 78,342 +0.11(+0.74%)
Feb 17, 2006 14.09 14.19 14.09 14.17 122,369 +0.00(+0.02%)
Feb 16, 2006 14.04 14.17 13.96 14.16 198,769 -0.06(-0.39%)
Feb 15, 2006 14.17 14.22 14.13 14.22 218,193 +0.18(+1.30%)
Feb 14, 2006 13.93 14.05 13.87 14.04 263,839 -0.10(-0.70%)
Feb 13, 2006 14.08 14.20 14.05 14.14 296,859 -0.04(-0.30%)
Feb 10, 2006 14.21 14.27 13.92 14.18 298,154 -0.14(-0.95%)
Feb 09, 2006 14.12 14.40 14.11 14.31 300,420 +0.44(+3.21%)
Feb 08, 2006 13.81 13.88 13.78 13.87 104,564 +0.02(+0.18%)
Feb 07, 2006 13.83 13.87 13.72 13.84 263,515 -0.30(-2.14%)
Feb 06, 2006 14.05 14.17 13.99 14.15 403,042 +0.03(+0.22%)
Feb 03, 2006 14.01 14.12 13.98 14.12 238,588 +0.01(+0.07%)
Feb 02, 2006 14.06 14.21 14.06 14.11 191,647 -0.05(-0.37%)
Feb 01, 2006 14.02 14.21 14.01 14.16 386,855 +0.01(+0.09%)
Jan 31, 2006 13.96 14.15 13.93 14.15 689,866 +0.37(+2.67%)
Jan 30, 2006 13.67 13.78 13.67 13.78 279,054 -0.00(-0.02%)
Jan 27, 2006 13.74 13.81 13.72 13.78 95,823 -0.16(-1.17%)
Jan 26, 2006 13.96 13.98 13.92 13.95 79,637 -0.13(-0.94%)
Jan 25, 2006 14.02 14.10 13.92 14.08 115,571 +0.13(+0.91%)
Jan 24, 2006 13.93 13.97 13.87 13.95 106,830 -0.00(-0.02%)
Jan 23, 2006 13.96 13.99 13.89 13.96 205,567 +0.06(+0.47%)
Jan 20, 2006 13.85 13.92 13.81 13.89 200,711 +0.10(+0.72%)
Jan 19, 2006 13.87 13.89 13.44 13.79 486,240 +0.14(+1.00%)
Jan 18, 2006 13.73 13.80 13.61 13.66 218,193 -0.03(-0.20%)
Jan 17, 2006 13.57 13.74 13.54 13.68 226,286 -0.15(-1.05%)
Jan 13, 2006 13.78 13.83 13.72 13.83 338,944 +0.27(+2.03%)
Jan 12, 2006 13.50 13.62 13.50 13.55 162,511 -0.35(-2.51%)
Jan 11, 2006 13.79 13.95 13.72 13.90 213,984 -0.09(-0.64%)
Jan 10, 2006 13.96 14.01 13.95 13.99 168,986 -0.03(-0.24%)
Jan 09, 2006 14.05 14.05 13.93 14.03 145,354 -0.06(-0.42%)
Jan 06, 2006 13.99 14.10 13.98 14.09 101,974 +0.17(+1.24%)
Jan 05, 2006 14.01 14.01 13.90 13.91 157,332 -0.20(-1.44%)
Jan 04, 2006 14.09 14.13 14.05 14.12 198,769 -0.07(-0.50%)
Jan 03, 2006 14.05 14.23 14.01 14.19 218,840 +0.27(+1.98%)
Dec 30, 2005 13.96 13.96 13.86 13.91 63,127 -0.02(-0.13%)
Dec 29, 2005 13.89 14.02 13.89 13.93 89,672 +0.00(+0.02%)
Dec 28, 2005 13.89 13.96 13.89 13.93 99,708 +0.16(+1.17%)
Dec 27, 2005 13.81 13.84 13.77 13.77 87,083 -0.07(-0.54%)
Dec 23, 2005 13.75 13.88 13.72 13.84 119,132 -0.11(-0.80%)
Dec 22, 2005 13.88 14.02 13.78 13.95 240,206 -0.02(-0.11%)
Dec 21, 2005 13.97 14.08 13.84 13.97 247,976 -0.06(-0.44%)
Dec 20, 2005 14.09 14.09 13.98 14.03 133,052 -0.11(-0.76%)
Dec 19, 2005 14.23 14.27 14.14 14.14 82,227 -0.02(-0.11%)
Dec 16, 2005 14.14 14.21 13.98 14.15 99,061 +0.00(+0.02%)
Dec 15, 2005 14.13 14.38 14.09 14.15 288,766 +0.06(+0.46%)
Dec 14, 2005 14.07 14.12 14.04 14.09 213,984 +0.06(+0.40%)
Dec 13, 2005 13.98 14.09 13.97 14.03 191,971 +0.01(+0.04%)
Dec 12, 2005 13.93 14.09 13.93 14.02 143,088 +0.15(+1.07%)
Dec 09, 2005 13.75 13.90 13.75 13.88 93,881 +0.05(+0.33%)
Dec 08, 2005 13.85 13.85 13.71 13.83 467,788 -0.10(-0.73%)
Dec 07, 2005 13.95 13.97 13.93 13.93 68,306 -0.04(-0.27%)
Dec 06, 2005 13.88 14.02 13.87 13.97 139,850 +0.10(+0.71%)
Dec 05, 2005 13.82 13.90 13.82 13.87 123,340 +0.20(+1.45%)
Dec 02, 2005 13.54 13.68 13.51 13.67 99,061 +0.10(+0.70%)
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.