Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.23 12.16 11.93 11.98 3,777,424 -0.25(-2.04%)
Feb 27, 2006 12.23 12.30 12.03 12.23 3,410,465 +0.06(+0.45%)
Feb 24, 2006 12.03 12.21 11.98 12.18 2,122,789 +0.12(+1.03%)
Feb 23, 2006 12.04 12.12 12.00 12.05 1,590,828 -0.01(-0.12%)
Feb 22, 2006 12.16 12.19 11.95 12.07 1,782,536 -0.05(-0.40%)
Feb 21, 2006 12.25 12.35 12.10 12.12 1,925,451 -0.15(-1.24%)
Feb 17, 2006 12.05 12.28 12.00 12.27 3,456,948 +0.17(+1.37%)
Feb 16, 2006 11.82 12.13 11.78 12.10 3,906,625 +0.25(+2.10%)
Feb 15, 2006 11.70 11.89 11.69 11.85 2,981,143 +0.14(+1.18%)
Feb 14, 2006 11.78 11.78 11.55 11.71 5,232,845 -0.03(-0.24%)
Feb 13, 2006 11.87 11.89 11.64 11.74 1,942,485 -0.15(-1.28%)
Feb 10, 2006 11.82 11.91 11.61 11.89 4,663,784 +0.00(+0.00%)
Feb 09, 2006 11.93 11.97 11.78 11.89 3,692,974 -0.06(-0.46%)
Feb 08, 2006 12.00 12.00 11.81 11.95 3,187,143 +0.05(+0.41%)
Feb 07, 2006 11.94 12.14 11.88 11.90 3,400,360 -0.04(-0.35%)
Feb 06, 2006 11.96 12.03 11.85 11.94 2,366,466 -0.06(-0.46%)
Feb 03, 2006 11.85 12.07 11.78 12.00 6,254,035 +0.15(+1.29%)
Feb 02, 2006 11.86 11.89 11.74 11.85 4,410,291 -0.03(-0.29%)
Feb 01, 2006 11.86 11.94 11.73 11.88 3,131,998 +0.08(+0.65%)
Jan 31, 2006 11.78 11.92 11.72 11.80 3,466,909 +0.03(+0.24%)
Jan 30, 2006 11.73 11.85 11.70 11.78 2,962,377 +0.04(+0.35%)
Jan 27, 2006 11.66 11.87 11.66 11.73 3,229,151 +0.05(+0.42%)
Jan 26, 2006 11.85 11.91 11.47 11.69 5,957,379 -0.10(-0.88%)
Jan 25, 2006 12.15 12.15 11.64 11.79 5,185,351 -0.38(-3.13%)
Jan 24, 2006 12.22 12.31 12.11 12.17 2,854,685 -0.03(-0.28%)
Jan 23, 2006 12.19 12.30 12.03 12.21 4,687,026 -0.01(-0.11%)
Jan 20, 2006 13.08 13.08 12.12 12.22 6,165,544 -0.03(-0.23%)
Jan 19, 2006 11.78 12.32 11.73 12.25 7,891,492 +0.64(+5.49%)
Jan 18, 2006 11.35 11.72 11.31 11.61 4,328,873 +0.24(+2.13%)
Jan 17, 2006 11.29 11.42 11.26 11.37 2,721,731 -0.08(-0.73%)
Jan 13, 2006 11.37 11.54 11.31 11.45 3,083,782 +0.14(+1.23%)
Jan 12, 2006 11.46 11.53 11.15 11.31 4,154,632 -0.15(-1.33%)
Jan 11, 2006 11.55 11.60 11.37 11.46 2,848,478 -0.03(-0.30%)
Jan 10, 2006 11.47 11.61 11.36 11.50 4,435,987 -0.08(-0.66%)
Jan 09, 2006 11.78 11.82 11.58 11.58 3,172,996 -0.20(-1.71%)
Jan 06, 2006 11.70 11.82 11.59 11.78 2,925,710 +0.19(+1.61%)
Jan 05, 2006 11.66 11.73 11.52 11.59 2,665,865 -0.11(-0.95%)
Jan 04, 2006 11.33 11.74 11.30 11.70 6,630,666 +0.48(+4.26%)
Jan 03, 2006 11.03 11.26 10.83 11.22 2,925,565 +0.26(+2.34%)
Dec 30, 2005 10.89 10.99 10.79 10.97 2,237,842 -0.03(-0.31%)
Dec 29, 2005 10.92 11.03 10.87 11.00 1,248,122 +0.01(+0.13%)
Dec 28, 2005 11.04 11.08 10.84 10.99 2,381,190 -0.09(-0.81%)
Dec 27, 2005 11.17 11.19 10.99 11.08 1,832,628 +0.01(+0.06%)
Dec 23, 2005 11.01 11.11 10.95 11.07 1,772,431 +0.12(+1.08%)
Dec 22, 2005 10.92 10.95 10.79 10.95 2,350,875 +0.10(+0.89%)
Dec 21, 2005 11.04 11.10 10.78 10.85 2,834,620 -0.10(-0.95%)
Dec 20, 2005 11.01 11.13 10.92 10.96 2,765,472 -0.06(-0.57%)
Dec 19, 2005 11.19 11.23 10.85 11.02 3,834,445 -0.22(-1.97%)
Dec 16, 2005 11.08 11.31 11.14 11.24 4,010,418 +0.16(+1.44%)
Dec 15, 2005 11.26 11.21 10.99 11.08 2,949,240 -0.17(-1.54%)
Dec 14, 2005 11.33 11.43 11.11 11.26 3,845,850 -0.03(-0.31%)
Dec 13, 2005 11.13 11.33 11.05 11.29 2,813,255 +0.12(+1.05%)
Dec 12, 2005 11.12 11.22 11.06 11.17 1,899,322 +0.04(+0.37%)
Dec 09, 2005 11.01 11.22 10.85 11.13 2,463,041 +0.18(+1.64%)
Dec 08, 2005 10.90 11.01 10.81 10.95 1,717,142 +0.02(+0.19%)
Dec 07, 2005 10.94 11.08 10.85 10.93 2,874,029 +0.02(+0.19%)
Dec 06, 2005 10.95 11.04 10.90 10.91 2,885,722 +0.01(+0.06%)
Dec 05, 2005 10.68 10.93 10.63 10.90 3,523,642 +0.19(+1.81%)
Dec 02, 2005 10.95 11.01 10.67 10.71 3,277,800 -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.