Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 18.81 18.50 15.90 15.90 423,479 -2.91(-15.47%)
Feb 27, 2006 18.48 19.30 17.70 18.81 321,963 +0.12(+0.64%)
Feb 24, 2006 16.91 19.28 16.91 18.69 467,363 +1.94(+11.58%)
Feb 23, 2006 16.91 16.99 16.75 16.75 17,903 -0.12(-0.71%)
Feb 22, 2006 16.63 17.00 16.48 16.87 40,553 +0.40(+2.43%)
Feb 21, 2006 16.09 16.94 16.00 16.47 12,524 +0.41(+2.55%)
Feb 17, 2006 16.01 16.26 15.92 16.06 23,881 +0.05(+0.31%)
Feb 16, 2006 16.48 16.54 16.00 16.01 88,600 -0.53(-3.20%)
Feb 15, 2006 17.00 17.01 16.42 16.54 26,313 -0.46(-2.71%)
Feb 14, 2006 16.68 17.16 16.32 17.00 26,961 +0.22(+1.31%)
Feb 13, 2006 16.67 17.18 16.67 16.78 8,140 +0.10(+0.60%)
Feb 10, 2006 17.12 17.12 16.52 16.68 31,402 -0.44(-2.57%)
Feb 09, 2006 16.65 17.76 16.60 17.12 48,020 +0.30(+1.78%)
Feb 08, 2006 17.50 17.50 16.75 16.82 36,783 -0.39(-2.27%)
Feb 07, 2006 17.12 17.92 17.00 17.21 23,489 +0.05(+0.29%)
Feb 06, 2006 18.01 18.01 17.00 17.16 28,850 -0.94(-5.19%)
Feb 03, 2006 18.73 18.73 17.90 18.10 42,245 -0.49(-2.64%)
Feb 02, 2006 17.90 19.49 17.63 18.59 170,939 +0.99(+5.62%)
Feb 01, 2006 16.63 17.91 16.63 17.60 63,966 +1.01(+6.09%)
Jan 31, 2006 16.51 16.77 16.51 16.59 13,128 +0.09(+0.55%)
Jan 30, 2006 16.74 17.03 16.31 16.50 15,084 -0.32(-1.90%)
Jan 27, 2006 17.26 17.32 16.66 16.82 43,823 -0.50(-2.89%)
Jan 26, 2006 17.20 17.85 17.03 17.32 86,306 +0.43(+2.52%)
Jan 25, 2006 17.50 17.50 16.62 16.89 79,245 -0.64(-3.68%)
Jan 24, 2006 17.71 17.74 17.48 17.54 42,034 -0.34(-1.90%)
Jan 23, 2006 17.62 17.88 17.50 17.88 102,776 +0.16(+0.90%)
Jan 20, 2006 17.99 17.99 17.70 17.72 47,627 -0.34(-1.88%)
Jan 19, 2006 18.08 18.31 18.02 18.06 111,896 +0.05(+0.28%)
Jan 18, 2006 17.88 18.18 17.88 18.01 105,068 -0.30(-1.64%)
Jan 17, 2006 17.88 18.90 17.54 18.31 165,294 +0.50(+2.81%)
Jan 13, 2006 17.55 17.87 17.38 17.81 57,487 +0.33(+1.89%)
Jan 12, 2006 17.98 17.98 17.37 17.48 62,000 -0.47(-2.62%)
Jan 11, 2006 17.78 18.00 17.47 17.95 43,621 +0.09(+0.50%)
Jan 10, 2006 17.36 17.99 17.10 17.86 75,053 -0.04(-0.22%)
Jan 09, 2006 17.08 18.38 16.72 17.90 295,570 +0.82(+4.80%)
Jan 06, 2006 16.13 17.12 16.13 17.08 307,635 +0.93(+5.76%)
Jan 05, 2006 14.94 16.85 14.76 16.15 270,844 +1.36(+9.20%)
Jan 04, 2006 14.91 15.00 14.67 14.79 63,447 -0.16(-1.07%)
Jan 03, 2006 14.70 15.13 14.60 14.95 78,393 +0.25(+1.70%)
Dec 30, 2005 14.45 14.70 14.45 14.70 45,768 +0.10(+0.68%)
Dec 29, 2005 14.65 14.74 14.45 14.60 94,225 -0.15(-1.02%)
Dec 28, 2005 14.40 14.80 14.40 14.75 101,000 +0.01(+0.07%)
Dec 27, 2005 14.77 15.00 13.94 14.74 561,400 -0.21(-1.40%)
Dec 23, 2005 15.13 15.35 14.60 14.95 55,047 -0.33(-2.16%)
Dec 22, 2005 15.31 15.50 15.00 15.28 107,955 -0.19(-1.23%)
Dec 21, 2005 14.72 15.60 14.55 15.47 215,006 +0.54(+3.62%)
Dec 20, 2005 14.85 15.00 14.62 14.93 156,708 +0.00(+0.00%)
Dec 19, 2005 14.54 14.95 14.45 14.93 129,805 +0.12(+0.84%)
Dec 16, 2005 14.45 14.88 14.43 14.80 107,782 +0.32(+2.24%)
Dec 15, 2005 14.07 14.88 13.84 14.48 149,042 +0.23(+1.61%)
Dec 14, 2005 13.89 14.39 13.89 14.25 68,046 +0.31(+2.22%)
Dec 13, 2005 13.60 14.20 13.60 13.94 82,766 +0.27(+1.98%)
Dec 12, 2005 13.23 13.75 13.16 13.67 101,865 +0.32(+2.40%)
Dec 09, 2005 13.62 13.75 13.22 13.35 130,311 -0.40(-2.91%)
Dec 08, 2005 13.85 13.87 13.59 13.75 40,577 -0.06(-0.43%)
Dec 07, 2005 13.51 13.87 13.50 13.81 56,973 +0.14(+1.02%)
Dec 06, 2005 13.66 13.73 13.36 13.67 75,630 -0.01(-0.07%)
Dec 05, 2005 13.73 13.90 13.63 13.68 71,544 -0.21(-1.51%)
Dec 02, 2005 13.30 14.00 13.20 13.89 191,109 +0.54(+4.04%)
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.