Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.59 10.74 10.54 10.73 793,003 +0.14(+1.29%)
Feb 27, 2006 10.37 10.63 10.37 10.59 505,604 +0.23(+2.26%)
Feb 24, 2006 10.38 10.39 10.33 10.36 354,782 -0.01(-0.13%)
Feb 23, 2006 10.33 10.44 10.32 10.37 468,747 -0.01(-0.13%)
Feb 22, 2006 10.34 10.39 10.24 10.38 892,044 +0.04(+0.43%)
Feb 21, 2006 10.40 10.44 10.31 10.34 547,211 -0.11(-1.06%)
Feb 17, 2006 10.38 10.45 10.38 10.45 258,229 +0.07(+0.68%)
Feb 16, 2006 10.38 10.39 10.30 10.38 611,203 +0.00(+0.00%)
Feb 15, 2006 10.44 10.47 10.35 10.38 659,819 -0.05(-0.51%)
Feb 14, 2006 10.43 10.50 10.40 10.43 486,836 +0.00(+0.04%)
Feb 13, 2006 10.49 10.49 10.40 10.43 329,909 -0.07(-0.67%)
Feb 10, 2006 10.52 10.57 10.47 10.50 385,535 -0.03(-0.25%)
Feb 09, 2006 10.59 10.59 10.52 10.53 456,310 -0.02(-0.21%)
Feb 08, 2006 10.56 10.57 10.46 10.55 396,614 +0.04(+0.34%)
Feb 07, 2006 10.45 10.61 10.45 10.51 517,137 +0.00(+0.00%)
Feb 06, 2006 10.46 10.53 10.45 10.51 608,037 -0.00(-0.04%)
Feb 03, 2006 10.54 10.58 10.48 10.52 536,583 -0.01(-0.13%)
Feb 02, 2006 10.78 10.78 10.53 10.53 741,900 -0.35(-3.25%)
Feb 01, 2006 11.00 11.17 10.75 10.88 1,099,170 +0.18(+1.65%)
Jan 31, 2006 10.57 10.79 10.57 10.71 568,014 +0.13(+1.25%)
Jan 30, 2006 10.56 10.64 10.40 10.57 368,802 +0.03(+0.25%)
Jan 27, 2006 10.57 10.61 10.53 10.55 345,511 -0.01(-0.13%)
Jan 26, 2006 10.54 10.61 10.49 10.56 328,326 +0.04(+0.34%)
Jan 25, 2006 10.59 10.64 10.51 10.53 544,271 -0.02(-0.17%)
Jan 24, 2006 10.50 10.57 10.49 10.54 595,826 -0.04(-0.42%)
Jan 23, 2006 10.59 10.72 10.56 10.59 528,669 -0.01(-0.08%)
Jan 20, 2006 10.59 10.72 10.59 10.60 567,335 +0.07(+0.63%)
Jan 19, 2006 10.38 10.56 10.38 10.53 596,957 +0.14(+1.36%)
Jan 18, 2006 10.49 10.50 10.26 10.39 791,421 -0.24(-2.25%)
Jan 17, 2006 10.88 10.91 10.57 10.63 741,674 -0.26(-2.36%)
Jan 13, 2006 11.37 11.37 10.83 10.88 688,988 -0.04(-0.40%)
Jan 12, 2006 10.84 10.95 10.80 10.93 707,530 +0.04(+0.41%)
Jan 11, 2006 10.75 10.92 10.66 10.88 925,284 +0.31(+2.97%)
Jan 10, 2006 10.57 10.60 10.51 10.57 620,926 +0.01(+0.13%)
Jan 09, 2006 10.51 10.56 10.46 10.56 472,817 -0.09(-0.83%)
Jan 06, 2006 10.56 10.64 10.49 10.64 493,394 +0.09(+0.88%)
Jan 05, 2006 10.71 10.71 10.52 10.55 725,620 -0.23(-2.13%)
Jan 04, 2006 10.70 10.82 10.69 10.78 473,269 +0.10(+0.91%)
Jan 03, 2006 10.55 10.73 10.55 10.68 487,063 +0.09(+0.88%)
Dec 30, 2005 10.62 10.62 10.54 10.59 329,231 -0.02(-0.21%)
Dec 29, 2005 10.53 10.63 10.53 10.61 532,287 +0.04(+0.38%)
Dec 28, 2005 10.50 10.64 10.49 10.57 336,014 +0.14(+1.31%)
Dec 27, 2005 10.45 10.50 10.41 10.44 165,972 -0.01(-0.13%)
Dec 23, 2005 10.46 10.51 10.41 10.45 284,233 -0.03(-0.29%)
Dec 22, 2005 10.50 10.55 10.42 10.48 607,132 -0.03(-0.25%)
Dec 21, 2005 10.51 10.57 10.47 10.51 483,897 +0.05(+0.51%)
Dec 20, 2005 10.46 10.51 10.37 10.45 486,836 -0.03(-0.25%)
Dec 19, 2005 10.52 10.55 10.42 10.48 576,832 +0.03(+0.30%)
Dec 16, 2005 10.37 10.52 10.34 10.45 1,086,960 +0.15(+1.46%)
Dec 15, 2005 10.38 10.38 10.26 10.30 1,145,977 -0.08(-0.77%)
Dec 14, 2005 10.33 10.43 10.30 10.38 874,859 +0.08(+0.82%)
Dec 13, 2005 10.36 10.39 10.26 10.30 876,216 -0.18(-1.69%)
Dec 12, 2005 10.53 10.53 10.40 10.47 707,304 +0.00(+0.00%)
Dec 09, 2005 10.41 10.54 10.33 10.47 598,314 +0.05(+0.47%)
Dec 08, 2005 10.53 10.53 10.41 10.42 573,667 -0.11(-1.09%)
Dec 07, 2005 10.47 10.60 10.41 10.54 939,077 +0.07(+0.68%)
Dec 06, 2005 10.58 10.61 10.44 10.47 691,023 -0.08(-0.75%)
Dec 05, 2005 10.60 10.71 10.52 10.55 637,433 -0.11(-1.00%)
Dec 02, 2005 10.73 10.76 10.52 10.65 666,376 -0.08(-0.70%)
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.