Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.74 14.74 14.48 14.51 53,494,192 -0.23(-1.54%)
Feb 27, 2006 14.63 14.82 14.61 14.74 56,201,044 +0.13(+0.87%)
Feb 24, 2006 14.46 14.67 14.45 14.61 34,748,176 +0.13(+0.88%)
Feb 23, 2006 14.53 14.60 14.43 14.48 39,497,712 -0.03(-0.19%)
Feb 22, 2006 14.23 14.55 14.23 14.51 52,634,020 +0.30(+2.14%)
Feb 21, 2006 14.24 14.34 14.18 14.21 37,730,264 -0.10(-0.70%)
Feb 17, 2006 14.30 14.31 14.10 14.31 45,211,740 +0.01(+0.04%)
Feb 16, 2006 14.18 14.33 14.06 14.30 40,830,384 +0.11(+0.78%)
Feb 15, 2006 14.11 14.21 13.97 14.19 50,575,992 +0.06(+0.43%)
Feb 14, 2006 14.15 14.21 14.10 14.13 57,027,464 -0.04(-0.31%)
Feb 13, 2006 14.07 14.22 13.96 14.17 44,969,172 -0.06(-0.39%)
Feb 10, 2006 14.41 14.45 14.05 14.23 104,423,568 -0.37(-2.51%)
Feb 09, 2006 14.61 14.87 14.54 14.59 83,610,504 -0.02(-0.11%)
Feb 08, 2006 14.21 14.63 14.18 14.61 111,951,064 +0.66(+4.73%)
Feb 07, 2006 13.88 14.24 13.87 13.95 51,861,920 +0.05(+0.36%)
Feb 06, 2006 13.97 14.03 13.82 13.90 39,297,740 -0.11(-0.75%)
Feb 03, 2006 14.28 14.28 14.00 14.01 49,637,132 -0.28(-1.94%)
Feb 02, 2006 14.46 14.48 14.16 14.28 44,544,320 -0.15(-1.04%)
Feb 01, 2006 14.27 14.47 14.23 14.43 51,216,340 +0.21(+1.44%)
Jan 31, 2006 14.42 14.44 14.13 14.23 56,607,124 -0.14(-1.00%)
Jan 30, 2006 14.49 14.59 14.27 14.37 59,254,060 -0.03(-0.19%)
Jan 27, 2006 14.08 14.45 14.05 14.40 110,119,184 +0.52(+3.75%)
Jan 26, 2006 13.82 14.04 13.74 13.88 74,449,648 +0.12(+0.89%)
Jan 25, 2006 13.70 13.78 13.46 13.76 47,591,740 +0.13(+0.98%)
Jan 24, 2006 13.85 13.87 13.57 13.62 52,689,968 -0.17(-1.21%)
Jan 23, 2006 13.74 13.85 13.71 13.79 52,012,984 +0.10(+0.73%)
Jan 20, 2006 13.84 13.89 13.64 13.69 93,252,336 -0.14(-1.04%)
Jan 19, 2006 13.80 13.92 13.65 13.84 103,983,736 +0.54(+4.04%)
Jan 18, 2006 13.38 13.43 13.21 13.30 60,535,112 -0.16(-1.15%)
Jan 17, 2006 13.58 13.59 13.34 13.45 58,030,216 -0.22(-1.58%)
Jan 13, 2006 13.68 13.74 13.54 13.67 37,848,660 +0.05(+0.37%)
Jan 12, 2006 13.72 13.77 13.56 13.62 48,766,492 -0.09(-0.69%)
Jan 11, 2006 13.63 13.76 13.60 13.71 51,317,048 +0.17(+1.27%)
Jan 10, 2006 13.70 13.71 13.48 13.54 51,670,068 -0.23(-1.65%)
Jan 09, 2006 13.84 13.85 13.59 13.77 50,678,868 +0.00(+0.00%)
Jan 06, 2006 13.62 13.82 13.65 13.77 51,480,204 +0.15(+1.10%)
Jan 05, 2006 13.60 13.71 13.54 13.62 76,885,784 +0.02(+0.12%)
Jan 04, 2006 13.28 13.61 13.27 13.60 79,360,176 +0.43(+3.24%)
Jan 03, 2006 13.10 13.25 13.08 13.18 68,672,816 +0.25(+1.97%)
Dec 30, 2005 13.00 13.00 12.86 12.92 58,662,624 -0.07(-0.55%)
Dec 29, 2005 13.08 13.10 12.99 12.99 44,788,692 -0.08(-0.64%)
Dec 28, 2005 13.12 13.19 13.05 13.08 46,282,712 -0.02(-0.13%)
Dec 27, 2005 13.28 13.30 13.09 13.09 45,048,764 -0.18(-1.38%)
Dec 23, 2005 13.30 13.33 13.23 13.28 39,009,872 -0.06(-0.42%)
Dec 22, 2005 13.31 13.38 13.20 13.33 45,450,696 +0.01(+0.08%)
Dec 21, 2005 13.31 13.55 13.26 13.32 63,714,464 +0.02(+0.17%)
Dec 20, 2005 13.48 13.46 13.22 13.30 87,405,480 -0.18(-1.32%)
Dec 19, 2005 12.51 13.96 13.39 13.48 258,457,920 +0.96(+7.71%)
Dec 16, 2005 12.63 12.70 12.49 12.51 128,107,176 -0.12(-0.92%)
Dec 15, 2005 12.66 12.79 12.47 12.63 76,528,792 -0.03(-0.26%)
Dec 14, 2005 12.36 12.75 12.36 12.66 119,575,480 +0.30(+2.42%)
Dec 13, 2005 11.68 12.41 11.68 12.36 162,862,400 +0.76(+6.54%)
Dec 12, 2005 11.43 11.62 11.23 11.60 103,887,360 +0.19(+1.65%)
Dec 09, 2005 11.63 11.66 11.40 11.41 76,521,936 -0.21(-1.81%)
Dec 08, 2005 11.69 11.70 11.59 11.62 54,064,872 -0.07(-0.57%)
Dec 07, 2005 11.74 11.79 11.64 11.69 61,990,152 -0.02(-0.19%)
Dec 06, 2005 11.87 11.87 11.70 11.71 61,164,448 -0.12(-0.98%)
Dec 05, 2005 11.80 11.86 11.75 11.83 53,341,144 +0.03(+0.23%)
Dec 02, 2005 11.84 11.87 11.76 11.80 39,305,140 -0.04(-0.37%)
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.