Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.62 11.59 11.38 11.41 2,646,092 -0.21(-1.79%)
Feb 27, 2006 11.40 11.64 11.40 11.62 2,765,604 +0.19(+1.64%)
Feb 24, 2006 11.28 11.49 11.25 11.44 3,288,524 +0.18(+1.56%)
Feb 23, 2006 11.10 11.35 11.05 11.26 3,245,810 +0.12(+1.10%)
Feb 22, 2006 11.09 11.18 11.08 11.14 4,092,750 +0.10(+0.92%)
Feb 21, 2006 11.07 11.10 11.00 11.03 1,210,653 +0.05(+0.44%)
Feb 17, 2006 10.96 11.07 10.91 10.99 2,085,637 +0.05(+0.42%)
Feb 16, 2006 10.90 11.00 10.90 10.94 1,310,750 +0.05(+0.43%)
Feb 15, 2006 10.91 10.99 10.87 10.89 2,519,246 +0.00(+0.02%)
Feb 14, 2006 10.94 10.96 10.83 10.89 2,450,213 +0.01(+0.08%)
Feb 13, 2006 10.85 10.95 10.85 10.88 1,536,830 -0.02(-0.15%)
Feb 10, 2006 10.82 10.94 10.77 10.90 1,313,770 +0.06(+0.60%)
Feb 09, 2006 10.88 10.92 10.81 10.83 1,822,020 -0.06(-0.53%)
Feb 08, 2006 10.93 10.96 10.88 10.89 1,896,661 -0.03(-0.23%)
Feb 07, 2006 10.99 11.02 10.91 10.92 1,408,258 -0.07(-0.65%)
Feb 06, 2006 10.90 10.99 10.87 10.99 1,605,000 +0.09(+0.79%)
Feb 03, 2006 10.93 10.97 10.89 10.90 2,014,879 -0.05(-0.42%)
Feb 02, 2006 11.00 11.20 10.93 10.95 2,430,798 -0.05(-0.42%)
Feb 01, 2006 11.03 11.08 10.97 11.00 1,992,443 -0.06(-0.57%)
Jan 31, 2006 11.03 11.11 10.81 11.06 1,695,173 +0.01(+0.08%)
Jan 30, 2006 10.97 11.07 10.96 11.05 2,099,012 +0.06(+0.55%)
Jan 27, 2006 11.04 11.06 10.96 10.99 1,951,887 -0.05(-0.42%)
Jan 26, 2006 11.06 11.08 11.01 11.03 3,597,875 -0.02(-0.19%)
Jan 25, 2006 11.10 11.14 10.98 11.06 3,557,750 -0.02(-0.15%)
Jan 24, 2006 10.94 11.10 10.94 11.07 2,707,358 +0.17(+1.59%)
Jan 23, 2006 10.87 10.97 10.82 10.90 3,046,048 +0.10(+0.90%)
Jan 20, 2006 10.94 10.96 10.79 10.80 2,826,871 -0.13(-1.15%)
Jan 19, 2006 10.83 11.04 10.63 10.93 3,842,939 +0.10(+0.94%)
Jan 18, 2006 10.89 10.94 10.79 10.82 2,508,028 -0.08(-0.70%)
Jan 17, 2006 10.87 10.94 10.79 10.90 1,554,520 -0.02(-0.21%)
Jan 13, 2006 10.94 11.02 10.89 10.92 1,902,270 -0.03(-0.23%)
Jan 12, 2006 10.98 11.03 10.90 10.95 1,566,169 -0.04(-0.40%)
Jan 11, 2006 11.06 11.08 10.96 10.99 1,706,391 -0.03(-0.32%)
Jan 10, 2006 10.85 11.04 10.84 11.03 1,870,774 +0.13(+1.23%)
Jan 09, 2006 10.84 11.01 10.84 10.89 2,511,048 +0.01(+0.11%)
Jan 06, 2006 10.78 10.96 10.77 10.88 1,482,899 +0.16(+1.45%)
Jan 05, 2006 10.76 10.87 10.67 10.73 2,711,242 -0.10(-0.90%)
Jan 04, 2006 10.60 10.95 10.57 10.82 2,403,185 +0.18(+1.72%)
Jan 03, 2006 10.67 10.69 10.52 10.64 3,306,213 +0.03(+0.31%)
Dec 30, 2005 10.78 10.78 10.60 10.61 3,460,673 -0.25(-2.31%)
Dec 29, 2005 10.87 10.89 10.81 10.86 1,516,552 +0.04(+0.34%)
Dec 28, 2005 10.89 10.92 10.78 10.82 5,510,500 -0.05(-0.47%)
Dec 27, 2005 10.95 11.00 10.85 10.87 1,624,415 -0.03(-0.30%)
Dec 23, 2005 10.84 11.03 10.84 10.90 1,438,028 +0.09(+0.88%)
Dec 22, 2005 10.74 10.83 10.72 10.81 1,188,649 +0.05(+0.45%)
Dec 21, 2005 10.78 10.79 10.68 10.76 1,378,056 +0.10(+0.89%)
Dec 20, 2005 10.64 10.77 10.64 10.67 888,790 -0.02(-0.20%)
Dec 19, 2005 10.91 10.91 10.65 10.69 2,488,181 -0.24(-2.18%)
Dec 16, 2005 11.06 11.10 10.93 10.93 1,534,241 -0.12(-1.07%)
Dec 15, 2005 11.01 11.08 10.99 11.04 1,586,879 +0.02(+0.17%)
Dec 14, 2005 11.02 11.09 11.00 11.03 1,392,294 -0.04(-0.34%)
Dec 13, 2005 11.09 11.12 11.05 11.06 1,662,814 -0.02(-0.21%)
Dec 12, 2005 11.08 11.12 11.04 11.09 6,139,556 +0.03(+0.31%)
Dec 09, 2005 11.02 11.10 10.99 11.05 1,676,189 +0.04(+0.38%)
Dec 08, 2005 10.97 11.08 10.90 11.01 2,580,943 -0.02(-0.17%)
Dec 07, 2005 11.06 11.11 10.96 11.03 1,167,939 -0.02(-0.15%)
Dec 06, 2005 11.07 11.07 10.93 11.04 1,993,737 +0.02(+0.15%)
Dec 05, 2005 11.04 11.05 10.92 11.03 2,325,524 +0.01(+0.13%)
Dec 02, 2005 11.00 11.07 10.96 11.01 1,293,491 -0.01(-0.06%)
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.