Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.77 12.70 12.62 12.68 1,710,770 -0.09(-0.71%)
Feb 27, 2006 12.73 12.81 12.73 12.77 1,939,796 +0.12(+0.95%)
Feb 24, 2006 12.59 12.68 12.59 12.65 1,803,401 -0.03(-0.22%)
Feb 23, 2006 12.63 12.74 12.60 12.68 2,184,869 +0.01(+0.09%)
Feb 22, 2006 12.54 12.73 12.54 12.67 2,408,061 +0.19(+1.49%)
Feb 21, 2006 12.60 12.65 12.47 12.48 3,563,769 +0.11(+0.89%)
Feb 17, 2006 12.33 12.39 12.31 12.37 2,645,110 -0.11(-0.90%)
Feb 16, 2006 12.36 12.51 12.33 12.48 4,051,727 -0.00(-0.02%)
Feb 15, 2006 12.51 12.56 12.40 12.49 2,072,544 -0.02(-0.18%)
Feb 14, 2006 12.35 12.52 12.33 12.51 6,691,003 -0.04(-0.28%)
Feb 13, 2006 12.54 12.58 12.50 12.54 2,446,718 -0.15(-1.19%)
Feb 10, 2006 12.73 12.74 12.63 12.70 1,441,627 -0.05(-0.43%)
Feb 09, 2006 12.70 12.84 12.69 12.75 2,436,871 +0.05(+0.37%)
Feb 08, 2006 12.70 12.72 12.60 12.70 5,413,852 -0.13(-1.00%)
Feb 07, 2006 12.85 12.90 12.82 12.83 2,365,392 +0.10(+0.75%)
Feb 06, 2006 12.88 12.88 12.72 12.74 2,510,539 -0.11(-0.85%)
Feb 03, 2006 12.82 12.89 12.79 12.85 2,503,975 +0.01(+0.11%)
Feb 02, 2006 12.90 12.94 12.79 12.83 15,159,151 -0.61(-4.51%)
Feb 01, 2006 13.35 13.46 13.32 13.44 2,394,932 +0.10(+0.76%)
Jan 31, 2006 13.19 13.38 13.16 13.34 2,220,974 +0.16(+1.19%)
Jan 30, 2006 13.16 13.21 13.10 13.18 1,702,017 -0.09(-0.70%)
Jan 27, 2006 13.28 13.33 13.21 13.27 2,121,413 +0.15(+1.15%)
Jan 26, 2006 13.09 13.17 13.06 13.12 1,543,011 +0.05(+0.38%)
Jan 25, 2006 13.04 13.13 12.98 13.07 3,428,833 +0.30(+2.34%)
Jan 24, 2006 12.89 12.90 12.74 12.78 6,701,944 -0.11(-0.83%)
Jan 23, 2006 12.95 12.98 12.88 12.88 2,805,210 -0.00(-0.02%)
Jan 20, 2006 13.08 13.09 12.87 12.88 3,940,496 -0.01(-0.06%)
Jan 19, 2006 12.93 12.98 12.88 12.89 6,529,080 -0.03(-0.25%)
Jan 18, 2006 13.02 13.05 12.91 12.93 13,069,466 -0.61(-4.52%)
Jan 17, 2006 13.49 13.59 13.48 13.54 2,084,214 -0.12(-0.84%)
Jan 13, 2006 13.67 13.71 13.60 13.65 2,290,630 -0.05(-0.38%)
Jan 12, 2006 13.79 13.83 13.70 13.70 3,033,143 -0.12(-0.85%)
Jan 11, 2006 13.76 13.89 13.76 13.82 2,400,037 +0.07(+0.52%)
Jan 10, 2006 13.78 13.83 13.73 13.75 2,911,336 -0.26(-1.86%)
Jan 09, 2006 14.05 14.07 13.90 14.01 5,874,823 -0.11(-0.78%)
Jan 06, 2006 14.01 14.12 14.01 14.12 3,771,644 +0.20(+1.42%)
Jan 05, 2006 13.97 14.02 13.88 13.92 2,025,863 -0.12(-0.88%)
Jan 04, 2006 13.92 14.06 13.92 14.05 7,588,875 +0.25(+1.85%)
Jan 03, 2006 13.60 13.82 13.60 13.79 5,231,506 +0.47(+3.50%)
Dec 30, 2005 13.37 13.41 13.31 13.33 1,508,366 -0.15(-1.14%)
Dec 29, 2005 13.44 13.50 13.41 13.48 2,921,912 +0.09(+0.63%)
Dec 28, 2005 13.46 13.48 13.34 13.39 1,889,104 +0.12(+0.91%)
Dec 27, 2005 13.38 13.40 13.26 13.27 2,035,345 -0.03(-0.25%)
Dec 23, 2005 13.20 13.36 13.20 13.31 1,601,362 +0.04(+0.27%)
Dec 22, 2005 13.26 13.30 13.25 13.27 1,597,350 +0.10(+0.73%)
Dec 21, 2005 13.32 13.32 13.16 13.18 3,191,054 -0.22(-1.68%)
Dec 20, 2005 13.47 13.50 13.39 13.40 2,784,423 -0.17(-1.27%)
Dec 19, 2005 13.73 13.75 13.55 13.57 8,849,250 +0.30(+2.23%)
Dec 16, 2005 13.39 13.42 13.28 13.28 5,740,251 +0.05(+0.35%)
Dec 15, 2005 13.38 13.40 13.21 13.23 2,685,227 -0.21(-1.59%)
Dec 14, 2005 13.42 13.48 13.39 13.44 2,488,658 +0.07(+0.49%)
Dec 13, 2005 13.32 13.43 13.30 13.38 4,549,167 +0.11(+0.81%)
Dec 12, 2005 13.26 13.30 13.18 13.27 3,170,267 +0.12(+0.94%)
Dec 09, 2005 13.18 13.19 13.08 13.15 3,705,635 +0.15(+1.16%)
Dec 08, 2005 12.88 13.05 12.85 13.00 3,254,511 +0.21(+1.61%)
Dec 07, 2005 12.84 12.84 12.75 12.79 1,083,864 -0.13(-1.00%)
Dec 06, 2005 12.90 12.98 12.87 12.92 2,980,262 +0.03(+0.21%)
Dec 05, 2005 12.90 12.92 12.85 12.89 2,599,159 -0.06(-0.47%)
Dec 02, 2005 12.90 12.97 12.85 12.95 2,584,207 +0.10(+0.81%)
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.