Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.25 21.37 21.06 21.20 14,787 -0.16(-0.73%)
Feb 27, 2006 20.96 21.36 20.95 21.36 5,768 +0.22(+1.06%)
Feb 24, 2006 20.90 21.13 20.90 21.13 7,939 +0.26(+1.26%)
Feb 23, 2006 21.06 21.19 20.87 20.87 3,526 -0.36(-1.70%)
Feb 22, 2006 21.24 21.29 20.75 21.23 6,024 +0.12(+0.55%)
Feb 21, 2006 20.89 21.17 20.81 21.11 4,570 +0.11(+0.51%)
Feb 17, 2006 21.11 21.31 20.96 21.01 12,650 +0.06(+0.28%)
Feb 16, 2006 20.65 21.04 20.65 20.95 4,103 +0.24(+1.18%)
Feb 15, 2006 20.71 20.71 20.42 20.71 6,464 +0.13(+0.62%)
Feb 14, 2006 20.25 20.71 20.14 20.58 25,683 +0.07(+0.33%)
Feb 13, 2006 20.59 20.89 20.51 20.51 6,573 -0.33(-1.59%)
Feb 10, 2006 20.23 20.86 19.93 20.84 21,216 +1.78(+9.36%)
Feb 09, 2006 19.22 19.50 19.06 19.06 13,325 -0.19(-0.96%)
Feb 08, 2006 19.52 19.53 19.22 19.24 7,561 -0.31(-1.59%)
Feb 07, 2006 19.98 20.18 19.55 19.55 2,210 -0.50(-2.48%)
Feb 06, 2006 20.21 20.40 19.64 20.05 4,812 -0.03(-0.15%)
Feb 03, 2006 19.52 20.15 19.52 20.08 4,969 +0.27(+1.38%)
Feb 02, 2006 20.39 20.43 19.50 19.81 6,967 -0.66(-3.24%)
Feb 01, 2006 20.30 20.47 20.19 20.47 4,062 +0.18(+0.86%)
Jan 31, 2006 20.44 20.44 20.06 20.30 4,656 -0.26(-1.28%)
Jan 30, 2006 20.67 20.67 20.36 20.56 988 -0.10(-0.47%)
Jan 27, 2006 21.13 21.23 20.57 20.66 4,353 +0.01(+0.05%)
Jan 26, 2006 19.69 20.76 19.69 20.65 18,134 +0.89(+4.49%)
Jan 25, 2006 20.41 20.41 19.76 19.76 2,683 -0.56(-2.74%)
Jan 24, 2006 19.74 20.35 19.73 20.32 2,850 +0.73(+3.73%)
Jan 23, 2006 19.37 19.82 19.36 19.58 5,287 +0.13(+0.65%)
Jan 20, 2006 19.79 19.91 19.42 19.46 9,459 -0.14(-0.70%)
Jan 19, 2006 20.09 20.45 19.37 19.59 15,124 -0.37(-1.86%)
Jan 18, 2006 19.76 20.24 19.76 19.96 13,470 +0.07(+0.34%)
Jan 17, 2006 19.35 19.90 19.32 19.90 17,591 +0.41(+2.10%)
Jan 13, 2006 19.34 19.59 19.34 19.49 13,688 +0.15(+0.76%)
Jan 12, 2006 19.45 19.69 19.18 19.34 22,157 +0.05(+0.25%)
Jan 11, 2006 19.50 19.50 19.16 19.29 13,009 -0.20(-1.00%)
Jan 10, 2006 19.27 19.49 19.23 19.49 5,541 +0.16(+0.81%)
Jan 09, 2006 19.38 19.49 19.23 19.33 11,276 +0.10(+0.51%)
Jan 06, 2006 19.74 19.92 19.01 19.23 35,944 -0.53(-2.66%)
Jan 05, 2006 19.89 20.11 19.74 19.76 3,879 -0.33(-1.65%)
Jan 04, 2006 19.93 20.14 19.92 20.09 4,411 +0.15(+0.73%)
Jan 03, 2006 18.82 20.04 18.82 19.94 19,138 +1.09(+5.79%)
Dec 30, 2005 18.77 19.01 18.74 18.85 20,968 +0.08(+0.42%)
Dec 29, 2005 19.11 19.11 18.74 18.77 25,168 -0.27(-1.43%)
Dec 28, 2005 18.97 19.11 18.63 19.05 19,695 +0.23(+1.24%)
Dec 27, 2005 19.44 19.44 18.81 18.81 12,822 -0.60(-3.11%)
Dec 23, 2005 19.58 19.59 19.16 19.42 8,964 +0.02(+0.10%)
Dec 22, 2005 19.24 19.68 19.14 19.40 11,248 +0.16(+0.81%)
Dec 21, 2005 19.79 19.93 19.22 19.24 4,965 -0.24(-1.25%)
Dec 20, 2005 19.81 20.03 19.44 19.49 11,800 -0.44(-2.20%)
Dec 19, 2005 20.67 20.67 19.93 19.93 9,996 -1.03(-4.93%)
Dec 16, 2005 21.14 21.47 20.83 20.96 41,305 -0.17(-0.78%)
Dec 15, 2005 21.61 21.61 21.03 21.12 5,990 -0.64(-2.96%)
Dec 14, 2005 21.66 21.89 21.65 21.77 5,502 -0.21(-0.98%)
Dec 13, 2005 21.82 22.29 21.78 21.98 11,550 +0.18(+0.80%)
Dec 12, 2005 21.67 21.81 21.54 21.81 4,025 +0.13(+0.58%)
Dec 09, 2005 21.32 21.68 21.23 21.68 2,521 +0.22(+1.04%)
Dec 08, 2005 21.11 21.87 21.10 21.46 18,996 +0.31(+1.48%)
Dec 07, 2005 21.33 21.45 21.10 21.14 19,633 -0.08(-0.37%)
Dec 06, 2005 21.49 21.49 21.04 21.22 7,447 -0.08(-0.37%)
Dec 05, 2005 21.60 21.75 21.20 21.30 11,309 -0.20(-0.95%)
Dec 02, 2005 20.45 21.50 20.45 21.50 70,577 +0.86(+4.15%)
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.