Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.68 11.64 11.46 11.64 10,655,338 -0.03(-0.27%)
Feb 27, 2006 11.58 11.72 11.53 11.68 8,525,831 +0.10(+0.87%)
Feb 24, 2006 11.46 11.73 11.41 11.58 19,038,672 -0.42(-3.51%)
Feb 23, 2006 12.06 12.20 11.94 12.00 10,305,542 -0.03(-0.21%)
Feb 22, 2006 11.96 12.15 11.84 12.02 10,197,116 +0.13(+1.06%)
Feb 21, 2006 12.05 12.12 11.87 11.90 10,864,707 +0.08(+0.64%)
Feb 17, 2006 11.83 11.88 11.72 11.82 8,927,850 +0.07(+0.59%)
Feb 16, 2006 11.64 11.83 11.58 11.75 8,809,712 +0.16(+1.35%)
Feb 15, 2006 11.43 11.64 11.36 11.59 7,507,648 +0.10(+0.87%)
Feb 14, 2006 11.35 11.53 11.28 11.49 11,108,943 +0.19(+1.67%)
Feb 13, 2006 11.46 11.49 11.24 11.31 4,674,567 -0.16(-1.37%)
Feb 10, 2006 11.53 11.62 11.42 11.46 10,410,624 -0.06(-0.54%)
Feb 09, 2006 11.40 11.59 11.40 11.53 12,541,724 +0.13(+1.16%)
Feb 08, 2006 11.68 11.68 11.32 11.39 10,460,618 -0.13(-1.14%)
Feb 07, 2006 11.54 11.78 11.49 11.53 6,278,345 -0.24(-2.08%)
Feb 06, 2006 11.75 11.81 11.57 11.77 10,120,534 +0.07(+0.59%)
Feb 03, 2006 11.53 11.75 11.46 11.70 9,005,547 +0.05(+0.43%)
Feb 02, 2006 11.87 11.93 11.43 11.65 24,084,530 +0.36(+3.17%)
Feb 01, 2006 11.31 11.49 11.22 11.29 8,053,279 -0.07(-0.61%)
Jan 31, 2006 11.31 11.46 11.26 11.36 10,364,293 +0.09(+0.78%)
Jan 30, 2006 11.24 11.35 11.12 11.27 13,505,137 +0.36(+3.28%)
Jan 27, 2006 10.85 10.95 10.77 10.92 13,036,247 +0.16(+1.52%)
Jan 26, 2006 10.78 10.82 10.61 10.75 16,197,312 -0.03(-0.23%)
Jan 25, 2006 10.72 10.88 10.60 10.78 6,994,496 +0.06(+0.59%)
Jan 24, 2006 10.61 11.05 10.61 10.71 8,523,602 +0.10(+0.95%)
Jan 23, 2006 10.64 10.75 10.57 10.61 4,736,820 -0.05(-0.47%)
Jan 20, 2006 10.85 10.90 10.65 10.66 7,195,426 -0.12(-1.11%)
Jan 19, 2006 10.87 10.90 10.77 10.78 6,070,091 -0.01(-0.12%)
Jan 18, 2006 10.80 11.00 10.71 10.80 4,996,182 -0.03(-0.29%)
Jan 17, 2006 10.90 10.92 10.76 10.83 7,372,314 -0.11(-1.03%)
Jan 13, 2006 11.21 11.31 10.93 10.94 30,116,568 -0.28(-2.46%)
Jan 12, 2006 11.31 11.37 11.09 11.22 10,291,849 -0.18(-1.60%)
Jan 11, 2006 11.05 11.44 11.00 11.40 16,656,967 +0.42(+3.83%)
Jan 10, 2006 10.99 11.02 10.91 10.98 6,465,264 -0.09(-0.80%)
Jan 09, 2006 10.99 11.12 10.93 11.07 7,318,181 +0.01(+0.06%)
Jan 06, 2006 10.99 11.07 10.77 11.06 7,608,431 +0.09(+0.86%)
Jan 05, 2006 11.07 11.26 10.88 10.97 6,685,140 -0.10(-0.91%)
Jan 04, 2006 11.09 11.13 10.95 11.07 8,715,457 -0.06(-0.51%)
Jan 03, 2006 11.17 11.18 10.87 11.12 8,942,339 +0.04(+0.40%)
Dec 30, 2005 11.08 11.22 11.07 11.08 4,060,632 -0.11(-0.95%)
Dec 29, 2005 11.06 11.24 11.06 11.19 4,330,502 +0.11(+0.96%)
Dec 28, 2005 11.07 11.22 11.07 11.08 5,375,752 -0.01(-0.11%)
Dec 27, 2005 11.10 11.24 11.09 11.09 4,312,033 +0.01(+0.11%)
Dec 23, 2005 11.15 11.19 11.07 11.08 6,116,582 -0.06(-0.51%)
Dec 22, 2005 11.03 11.19 10.94 11.14 6,383,745 +0.10(+0.91%)
Dec 21, 2005 11.18 11.29 11.04 11.04 11,269,751 -0.08(-0.68%)
Dec 20, 2005 11.31 11.31 11.06 11.11 9,559,458 -0.19(-1.72%)
Dec 19, 2005 11.42 11.46 11.29 11.31 4,416,638 -0.15(-1.32%)
Dec 16, 2005 11.42 11.68 11.40 11.46 12,047,996 +0.04(+0.33%)
Dec 15, 2005 11.56 11.57 11.36 11.42 8,795,224 -0.14(-1.20%)
Dec 14, 2005 11.17 11.59 11.15 11.56 8,701,446 +0.36(+3.20%)
Dec 13, 2005 11.12 11.24 11.07 11.20 4,320,631 +0.05(+0.45%)
Dec 12, 2005 11.20 11.32 11.12 11.15 4,977,873 -0.06(-0.50%)
Dec 09, 2005 11.18 11.26 11.07 11.20 6,014,047 +0.06(+0.56%)
Dec 08, 2005 11.14 11.18 11.07 11.14 7,825,123 +0.03(+0.23%)
Dec 07, 2005 11.11 11.22 11.04 11.12 5,224,179 -0.01(-0.06%)
Dec 06, 2005 11.10 11.19 11.04 11.12 6,587,700 +0.15(+1.37%)
Dec 05, 2005 11.07 11.10 10.87 10.97 5,608,366 -0.20(-1.80%)
Dec 02, 2005 11.18 11.39 11.05 11.17 10,160,178 +0.24(+2.24%)
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.