Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.48 12.41 12.17 12.22 3,703,799 -0.25(-2.04%)
Feb 27, 2006 12.47 12.55 12.27 12.48 3,343,992 +0.06(+0.45%)
Feb 24, 2006 12.26 12.45 12.22 12.42 2,081,414 +0.13(+1.03%)
Feb 23, 2006 12.28 12.36 12.24 12.29 1,559,822 -0.01(-0.12%)
Feb 22, 2006 12.40 12.43 12.19 12.31 1,747,793 -0.05(-0.40%)
Feb 21, 2006 12.50 12.60 12.34 12.36 1,887,922 -0.16(-1.24%)
Feb 17, 2006 12.29 12.53 12.24 12.51 3,389,570 +0.17(+1.37%)
Feb 16, 2006 12.05 12.37 12.01 12.34 3,830,481 +0.25(+2.10%)
Feb 15, 2006 11.93 12.13 11.92 12.09 2,923,038 +0.14(+1.18%)
Feb 14, 2006 12.01 12.02 11.78 11.95 5,130,852 -0.03(-0.24%)
Feb 13, 2006 12.10 12.13 11.87 11.97 1,904,624 -0.16(-1.28%)
Feb 10, 2006 12.05 12.15 11.84 12.13 4,572,883 +0.00(+0.00%)
Feb 09, 2006 12.17 12.21 12.01 12.13 3,620,995 -0.06(-0.46%)
Feb 08, 2006 12.24 12.24 12.05 12.19 3,125,023 +0.05(+0.41%)
Feb 07, 2006 12.17 12.38 12.12 12.14 3,334,084 -0.04(-0.35%)
Feb 06, 2006 12.20 12.26 12.09 12.18 2,320,341 -0.06(-0.46%)
Feb 03, 2006 12.08 12.31 12.01 12.24 6,132,139 +0.16(+1.29%)
Feb 02, 2006 12.10 12.12 11.97 12.08 4,324,331 -0.04(-0.29%)
Feb 01, 2006 12.10 12.18 11.97 12.12 3,070,953 +0.08(+0.65%)
Jan 31, 2006 12.01 12.16 11.95 12.04 3,399,336 +0.03(+0.24%)
Jan 30, 2006 11.97 12.09 11.93 12.01 2,904,638 +0.04(+0.35%)
Jan 27, 2006 11.89 12.10 11.89 11.97 3,166,212 +0.05(+0.42%)
Jan 26, 2006 12.08 12.14 11.70 11.92 5,841,265 -0.11(-0.88%)
Jan 25, 2006 12.39 12.39 11.87 12.02 5,084,284 -0.39(-3.13%)
Jan 24, 2006 12.46 12.55 12.35 12.41 2,799,045 -0.04(-0.28%)
Jan 23, 2006 12.43 12.54 12.27 12.45 4,595,672 -0.01(-0.11%)
Jan 20, 2006 13.34 13.34 12.36 12.46 6,045,372 -0.03(-0.23%)
Jan 19, 2006 12.01 12.57 11.96 12.49 7,737,680 +0.65(+5.49%)
Jan 18, 2006 11.58 11.95 11.54 11.84 4,244,499 +0.25(+2.13%)
Jan 17, 2006 11.52 11.65 11.48 11.59 2,668,683 -0.08(-0.73%)
Jan 13, 2006 11.59 11.77 11.54 11.68 3,023,677 +0.14(+1.22%)
Jan 12, 2006 11.69 11.76 11.37 11.54 4,073,655 -0.16(-1.33%)
Jan 11, 2006 11.78 11.83 11.60 11.69 2,792,959 -0.04(-0.30%)
Jan 10, 2006 11.70 11.84 11.59 11.73 4,349,526 -0.08(-0.66%)
Jan 09, 2006 12.01 12.05 11.81 11.81 3,111,151 -0.20(-1.71%)
Jan 06, 2006 11.93 12.06 11.82 12.01 2,868,685 +0.19(+1.61%)
Jan 05, 2006 11.89 11.96 11.75 11.82 2,613,905 -0.11(-0.95%)
Jan 04, 2006 11.55 11.97 11.52 11.93 6,501,429 +0.49(+4.26%)
Jan 03, 2006 11.25 11.48 11.04 11.45 2,868,544 +0.26(+2.34%)
Dec 30, 2005 11.11 11.20 11.00 11.18 2,194,225 -0.04(-0.32%)
Dec 29, 2005 11.14 11.25 11.08 11.22 1,223,795 +0.01(+0.13%)
Dec 28, 2005 11.26 11.30 11.06 11.20 2,334,779 -0.09(-0.81%)
Dec 27, 2005 11.39 11.41 11.20 11.30 1,796,909 +0.01(+0.06%)
Dec 23, 2005 11.23 11.33 11.17 11.29 1,737,885 +0.12(+1.08%)
Dec 22, 2005 11.14 11.17 11.01 11.17 2,305,054 +0.10(+0.89%)
Dec 21, 2005 11.26 11.32 10.99 11.07 2,779,371 -0.11(-0.95%)
Dec 20, 2005 11.23 11.35 11.14 11.18 2,711,571 -0.06(-0.57%)
Dec 19, 2005 11.42 11.45 11.07 11.24 3,759,709 -0.23(-1.97%)
Dec 16, 2005 11.30 11.54 11.36 11.47 3,932,252 +0.16(+1.44%)
Dec 15, 2005 11.48 11.43 11.21 11.30 2,891,757 -0.18(-1.54%)
Dec 14, 2005 11.56 11.66 11.33 11.48 3,770,891 -0.04(-0.31%)
Dec 13, 2005 11.35 11.55 11.27 11.52 2,758,422 +0.12(+1.05%)
Dec 12, 2005 11.34 11.45 11.28 11.40 1,862,303 +0.04(+0.37%)
Dec 09, 2005 11.23 11.45 11.06 11.35 2,415,035 +0.18(+1.64%)
Dec 08, 2005 11.12 11.23 11.03 11.17 1,683,673 +0.02(+0.19%)
Dec 07, 2005 11.16 11.30 11.07 11.15 2,818,012 +0.02(+0.19%)
Dec 06, 2005 11.16 11.26 11.12 11.13 2,829,477 +0.01(+0.06%)
Dec 05, 2005 10.89 11.15 10.84 11.12 3,454,963 +0.20(+1.81%)
Dec 02, 2005 11.16 11.23 10.89 10.92 3,213,913 -0.30(-2.71%)
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.