Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 17.74 17.79 17.41 17.43 254,571 -0.31(-1.72%)
Feb 27, 2006 17.88 17.91 17.51 17.74 214,950 -0.01(-0.05%)
Feb 24, 2006 17.87 17.87 17.62 17.75 140,453 -0.02(-0.14%)
Feb 23, 2006 18.01 18.07 17.53 17.77 225,902 -0.19(-1.06%)
Feb 22, 2006 17.76 18.12 17.56 17.96 326,587 +0.14(+0.79%)
Feb 21, 2006 18.28 18.37 17.71 17.82 331,127 -0.53(-2.88%)
Feb 17, 2006 18.81 18.81 18.35 18.35 143,746 -0.42(-2.24%)
Feb 16, 2006 18.37 18.77 18.29 18.77 369,863 +0.45(+2.48%)
Feb 15, 2006 17.91 18.32 17.81 18.32 424,852 +0.44(+2.45%)
Feb 14, 2006 17.60 18.13 17.38 17.88 278,303 +0.22(+1.26%)
Feb 13, 2006 17.76 17.93 17.36 17.66 528,417 -0.23(-1.29%)
Feb 10, 2006 17.79 18.16 17.16 17.89 400,230 +0.10(+0.56%)
Feb 09, 2006 18.15 18.22 17.62 17.79 348,714 -0.23(-1.28%)
Feb 08, 2006 18.57 18.76 17.90 18.02 335,691 -0.54(-2.89%)
Feb 07, 2006 18.28 18.56 18.05 18.56 704,700 +0.27(+1.49%)
Feb 06, 2006 18.69 18.73 17.76 18.28 901,862 -0.30(-1.60%)
Feb 03, 2006 19.19 19.65 17.52 18.58 4,487,410 -5.27(-22.11%)
Feb 02, 2006 24.22 24.33 23.15 23.86 724,073 -0.33(-1.37%)
Feb 01, 2006 23.24 24.25 23.07 24.19 363,248 +0.78(+3.35%)
Jan 31, 2006 23.19 23.62 23.05 23.40 240,536 +0.08(+0.35%)
Jan 30, 2006 23.52 23.82 23.19 23.32 249,904 -0.27(-1.15%)
Jan 27, 2006 23.77 24.09 23.47 23.59 362,028 -0.12(-0.49%)
Jan 26, 2006 23.22 23.94 23.15 23.71 264,769 +0.57(+2.46%)
Jan 25, 2006 23.15 23.25 22.80 23.14 197,561 +0.02(+0.11%)
Jan 24, 2006 22.95 23.47 22.62 23.11 210,725 +0.33(+1.45%)
Jan 23, 2006 23.03 23.19 22.66 22.78 236,373 -0.35(-1.50%)
Jan 20, 2006 23.51 23.70 22.81 23.13 518,102 -0.29(-1.23%)
Jan 19, 2006 22.15 23.79 22.07 23.42 638,421 +1.49(+6.81%)
Jan 18, 2006 21.59 22.00 21.26 21.92 179,598 +0.07(+0.30%)
Jan 17, 2006 21.67 21.96 21.49 21.86 267,071 +0.01(+0.04%)
Jan 13, 2006 21.71 22.24 21.45 21.85 345,050 +0.06(+0.27%)
Jan 12, 2006 21.44 22.11 21.40 21.79 429,831 +0.40(+1.89%)
Jan 11, 2006 20.74 21.40 20.65 21.39 228,370 +0.53(+2.53%)
Jan 10, 2006 19.95 20.92 19.89 20.86 183,430 +0.76(+3.78%)
Jan 09, 2006 20.33 20.61 20.08 20.10 158,600 -0.12(-0.61%)
Jan 06, 2006 20.34 20.62 19.85 20.22 261,686 +0.13(+0.66%)
Jan 05, 2006 19.27 20.21 19.25 20.09 230,995 +0.64(+3.27%)
Jan 04, 2006 19.40 19.70 19.22 19.46 168,086 +0.14(+0.73%)
Jan 03, 2006 18.78 19.43 18.44 19.32 200,693 +0.44(+2.32%)
Dec 30, 2005 19.08 19.08 18.49 18.88 155,232 -0.26(-1.34%)
Dec 29, 2005 19.32 19.39 19.08 19.13 74,193 -0.07(-0.39%)
Dec 28, 2005 19.07 19.36 18.90 19.21 88,922 +0.23(+1.22%)
Dec 27, 2005 19.50 19.79 18.89 18.98 217,338 -0.63(-3.20%)
Dec 23, 2005 19.83 20.07 19.46 19.60 110,949 -0.12(-0.63%)
Dec 22, 2005 19.54 19.89 19.08 19.73 175,942 +0.40(+2.05%)
Dec 21, 2005 19.61 19.93 19.02 19.33 334,902 -0.12(-0.64%)
Dec 20, 2005 19.88 20.12 19.43 19.46 254,535 -0.03(-0.17%)
Dec 19, 2005 19.62 19.65 19.06 19.49 242,449 -0.20(-1.01%)
Dec 16, 2005 20.31 20.51 19.23 19.69 557,330 -0.54(-2.69%)
Dec 15, 2005 20.45 20.64 20.07 20.23 137,405 -0.34(-1.65%)
Dec 14, 2005 20.88 20.93 20.18 20.57 146,257 -0.32(-1.54%)
Dec 13, 2005 21.03 21.17 20.73 20.89 149,612 -0.26(-1.25%)
Dec 12, 2005 21.11 21.37 21.08 21.16 245,945 +0.05(+0.23%)
Dec 09, 2005 20.82 21.35 20.68 21.11 184,708 +0.20(+0.95%)
Dec 08, 2005 21.74 21.88 20.59 20.91 249,639 -0.87(-3.98%)
Dec 07, 2005 21.84 22.06 21.63 21.78 176,230 -0.15(-0.68%)
Dec 06, 2005 22.36 22.36 21.73 21.92 226,954 -0.25(-1.12%)
Dec 05, 2005 22.56 22.56 21.96 22.17 229,151 -0.29(-1.29%)
Dec 02, 2005 22.09 22.49 21.64 22.46 321,949 +0.27(+1.23%)
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.