Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.91 16.12 15.76 16.01 897,698 +0.10(+0.65%)
Feb 27, 2006 15.83 16.01 15.80 15.91 739,144 +0.05(+0.33%)
Feb 24, 2006 16.09 16.15 15.82 15.86 578,848 -0.22(-1.38%)
Feb 23, 2006 16.15 16.16 16.01 16.08 827,617 -0.07(-0.45%)
Feb 22, 2006 15.97 16.25 15.89 16.15 750,760 +0.19(+1.20%)
Feb 21, 2006 15.67 16.08 15.67 15.96 746,114 +0.23(+1.48%)
Feb 17, 2006 15.67 15.89 15.67 15.73 724,238 +0.08(+0.50%)
Feb 16, 2006 15.72 15.82 15.57 15.65 569,749 -0.02(-0.10%)
Feb 15, 2006 15.57 15.73 15.57 15.67 477,404 -0.03(-0.20%)
Feb 14, 2006 15.72 15.75 15.55 15.70 465,401 +0.05(+0.33%)
Feb 13, 2006 15.52 15.65 15.49 15.65 550,777 +0.09(+0.56%)
Feb 10, 2006 15.52 15.70 15.50 15.56 604,596 -0.01(-0.07%)
Feb 09, 2006 15.52 15.63 15.47 15.57 966,812 +0.08(+0.53%)
Feb 08, 2006 15.50 15.57 15.27 15.49 1,249,267 -0.20(-1.28%)
Feb 07, 2006 15.65 15.84 15.65 15.69 782,510 -0.02(-0.10%)
Feb 06, 2006 15.67 15.74 15.63 15.70 857,624 +0.02(+0.13%)
Feb 03, 2006 15.62 15.74 15.55 15.68 1,321,671 +0.07(+0.43%)
Feb 02, 2006 15.37 15.71 15.26 15.62 1,642,264 -0.14(-0.89%)
Feb 01, 2006 15.74 15.88 15.66 15.75 1,363,100 -0.05(-0.33%)
Jan 31, 2006 15.92 15.97 15.73 15.81 1,748,547 -0.10(-0.65%)
Jan 30, 2006 15.88 16.00 15.42 15.91 1,099,811 -0.02(-0.10%)
Jan 27, 2006 15.91 16.00 15.85 15.93 1,142,402 +0.02(+0.10%)
Jan 26, 2006 15.94 16.06 15.81 15.91 1,819,597 -0.18(-1.12%)
Jan 25, 2006 16.25 16.48 16.09 16.09 1,217,711 -0.16(-0.95%)
Jan 24, 2006 16.27 16.40 16.18 16.25 1,160,019 -0.03(-0.16%)
Jan 23, 2006 16.02 16.40 16.02 16.27 1,558,631 +0.26(+1.61%)
Jan 20, 2006 17.25 17.26 15.96 16.01 7,218,955 -1.36(-7.85%)
Jan 19, 2006 17.20 17.40 17.18 17.38 928,480 +0.17(+0.96%)
Jan 18, 2006 17.05 17.25 17.02 17.21 468,112 +0.06(+0.33%)
Jan 17, 2006 17.18 17.18 17.00 17.15 720,946 -0.03(-0.18%)
Jan 13, 2006 17.48 17.48 17.01 17.19 978,427 -0.33(-1.86%)
Jan 12, 2006 17.55 17.56 17.20 17.51 563,941 -0.09(-0.53%)
Jan 11, 2006 17.67 17.84 17.38 17.60 1,003,014 -0.22(-1.22%)
Jan 10, 2006 17.73 17.90 17.68 17.82 686,487 +0.01(+0.03%)
Jan 09, 2006 17.64 17.83 17.63 17.82 651,833 +0.20(+1.14%)
Jan 06, 2006 17.33 17.61 17.27 17.61 670,225 +0.28(+1.64%)
Jan 05, 2006 16.95 17.45 16.88 17.33 1,133,110 +0.35(+2.04%)
Jan 04, 2006 16.98 17.01 16.87 16.98 683,776 +0.05(+0.30%)
Jan 03, 2006 16.71 17.01 16.46 16.93 610,210 +0.39(+2.37%)
Dec 30, 2005 16.34 16.62 16.17 16.54 930,610 +0.22(+1.33%)
Dec 29, 2005 16.62 16.65 16.30 16.32 808,645 -0.42(-2.50%)
Dec 28, 2005 16.74 16.83 16.59 16.74 338,016 +0.02(+0.09%)
Dec 27, 2005 16.61 16.87 16.58 16.73 477,017 +0.16(+0.97%)
Dec 23, 2005 16.58 16.70 16.55 16.57 322,722 -0.02(-0.09%)
Dec 22, 2005 16.50 16.60 16.31 16.58 418,745 +0.08(+0.47%)
Dec 21, 2005 16.43 16.58 16.43 16.50 390,674 +0.05(+0.28%)
Dec 20, 2005 16.58 16.67 16.30 16.46 662,287 -0.16(-0.96%)
Dec 19, 2005 16.59 16.69 16.59 16.62 689,003 -0.03(-0.19%)
Dec 16, 2005 16.65 16.74 16.65 16.65 602,079 +0.01(+0.06%)
Dec 15, 2005 16.66 16.90 16.53 16.64 650,091 -0.13(-0.77%)
Dec 14, 2005 16.82 16.88 16.76 16.77 505,088 -0.11(-0.64%)
Dec 13, 2005 16.43 16.88 16.43 16.88 869,821 +0.45(+2.77%)
Dec 12, 2005 16.58 16.59 16.42 16.42 972,620 -0.11(-0.66%)
Dec 09, 2005 16.58 16.58 16.42 16.53 522,899 +0.03(+0.16%)
Dec 08, 2005 16.43 16.53 16.36 16.50 1,031,472 +0.10(+0.63%)
Dec 07, 2005 16.59 16.64 16.33 16.40 1,010,758 -0.32(-1.89%)
Dec 06, 2005 16.74 16.81 16.66 16.72 1,051,413 +0.01(+0.03%)
Dec 05, 2005 16.66 16.73 16.54 16.71 954,615 +0.21(+1.25%)
Dec 02, 2005 16.53 16.58 16.38 16.50 415,260 -0.03(-0.16%)
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.