Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 19.00 19.08 18.82 19.06 2,338,788 +0.06(+0.29%)
Feb 27, 2006 18.98 19.14 18.90 19.00 1,664,169 -0.07(-0.35%)
Feb 24, 2006 19.01 19.08 18.92 19.07 1,669,070 +0.09(+0.48%)
Feb 23, 2006 19.07 19.07 18.92 18.98 2,117,128 +0.02(+0.13%)
Feb 22, 2006 18.62 18.97 18.61 18.95 2,444,800 +0.34(+1.81%)
Feb 21, 2006 18.76 18.83 18.54 18.62 2,021,897 -0.15(-0.78%)
Feb 17, 2006 18.67 18.99 18.56 18.76 3,690,314 +0.09(+0.49%)
Feb 16, 2006 18.34 18.67 18.27 18.67 2,164,662 +0.37(+2.04%)
Feb 15, 2006 18.31 18.37 18.07 18.30 1,669,560 -0.03(-0.17%)
Feb 14, 2006 18.05 18.35 18.04 18.33 1,629,213 +0.30(+1.66%)
Feb 13, 2006 17.93 18.10 17.86 18.03 1,429,768 +0.12(+0.65%)
Feb 10, 2006 17.74 17.97 17.74 17.91 1,289,127 +0.10(+0.55%)
Feb 09, 2006 17.86 17.89 17.68 17.81 2,526,636 -0.03(-0.17%)
Feb 08, 2006 17.94 17.94 17.80 17.85 1,883,380 -0.06(-0.34%)
Feb 07, 2006 18.08 18.16 17.89 17.91 2,125,458 -0.21(-1.18%)
Feb 06, 2006 18.12 18.21 18.10 18.12 982,036 -0.07(-0.37%)
Feb 03, 2006 18.18 18.28 18.11 18.19 1,338,784 -0.08(-0.44%)
Feb 02, 2006 18.32 18.43 18.23 18.27 1,318,529 -0.12(-0.67%)
Feb 01, 2006 18.28 18.41 18.24 18.39 2,446,924 +0.07(+0.37%)
Jan 31, 2006 18.37 18.41 18.26 18.32 1,925,033 -0.07(-0.37%)
Jan 30, 2006 18.35 18.40 18.18 18.39 1,416,537 +0.02(+0.13%)
Jan 27, 2006 18.35 18.41 18.30 18.37 3,031,049 -0.01(-0.07%)
Jan 26, 2006 18.41 18.51 18.30 18.38 1,535,452 -0.02(-0.10%)
Jan 25, 2006 18.48 18.51 18.29 18.40 1,049,335 -0.09(-0.50%)
Jan 24, 2006 18.52 18.60 18.45 18.49 1,418,987 -0.05(-0.26%)
Jan 23, 2006 18.61 18.64 18.42 18.54 1,479,098 -0.07(-0.39%)
Jan 20, 2006 18.61 18.67 18.55 18.61 2,926,017 +0.00(+0.00%)
Jan 19, 2006 18.58 18.62 18.53 18.61 1,030,386 +0.06(+0.33%)
Jan 18, 2006 18.54 18.62 18.47 18.55 872,757 -0.04(-0.20%)
Jan 17, 2006 18.51 18.61 18.45 18.59 1,024,016 -0.04(-0.23%)
Jan 13, 2006 19.10 19.10 18.55 18.63 1,441,855 +0.08(+0.43%)
Jan 12, 2006 18.32 18.59 18.32 18.55 1,302,031 +0.14(+0.76%)
Jan 11, 2006 18.67 18.67 18.35 18.41 1,552,114 -0.23(-1.25%)
Jan 10, 2006 18.59 18.67 18.56 18.64 1,275,242 +0.02(+0.10%)
Jan 09, 2006 18.52 18.64 18.51 18.62 1,529,572 +0.07(+0.40%)
Jan 06, 2006 18.49 18.59 18.48 18.55 2,068,777 +0.11(+0.60%)
Jan 05, 2006 18.31 18.44 18.27 18.44 2,802,691 +0.15(+0.80%)
Jan 04, 2006 18.34 18.40 18.28 18.29 891,542 -0.07(-0.40%)
Jan 03, 2006 18.30 18.39 18.17 18.37 1,478,118 +0.14(+0.77%)
Dec 30, 2005 18.35 18.43 18.20 18.23 1,108,629 -0.18(-1.00%)
Dec 29, 2005 18.44 18.49 18.39 18.41 1,099,319 +0.01(+0.07%)
Dec 28, 2005 18.46 18.49 18.40 18.40 1,004,088 -0.12(-0.63%)
Dec 27, 2005 18.56 18.64 18.46 18.51 1,164,167 -0.07(-0.36%)
Dec 23, 2005 18.58 18.60 18.43 18.58 973,869 +0.05(+0.26%)
Dec 22, 2005 18.53 18.60 18.50 18.53 881,742 -0.01(-0.03%)
Dec 21, 2005 18.53 18.61 18.49 18.54 865,897 +0.01(+0.07%)
Dec 20, 2005 18.54 18.61 18.48 18.53 921,271 -0.04(-0.23%)
Dec 19, 2005 18.55 18.62 18.48 18.57 1,302,194 +0.01(+0.07%)
Dec 16, 2005 18.61 18.68 18.52 18.56 1,383,867 +0.01(+0.07%)
Dec 15, 2005 18.54 18.57 18.45 18.54 1,635,910 +0.02(+0.10%)
Dec 14, 2005 18.41 18.59 18.35 18.53 1,840,256 +0.12(+0.63%)
Dec 13, 2005 18.37 18.50 18.27 18.41 1,253,027 +0.02(+0.10%)
Dec 12, 2005 18.34 18.41 18.23 18.39 1,419,150 +0.11(+0.60%)
Dec 09, 2005 18.16 18.32 18.16 18.28 1,013,072 +0.12(+0.67%)
Dec 08, 2005 18.20 18.30 18.09 18.16 1,160,083 -0.10(-0.57%)
Dec 07, 2005 18.34 18.43 18.21 18.26 1,370,310 -0.17(-0.93%)
Dec 06, 2005 18.62 18.70 18.32 18.43 1,487,755 -0.21(-1.15%)
Dec 05, 2005 18.58 18.67 18.53 18.65 1,413,596 +0.01(+0.03%)
Dec 02, 2005 18.60 18.68 18.02 18.64 1,091,151 -0.02(-0.10%)
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.