Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.583 9.596 9.405 9.524 1,525,867 -0.06(-0.62%)
Feb 27, 2006 9.486 9.609 9.464 9.583 821,040 +0.12(+1.30%)
Feb 24, 2006 9.473 9.494 9.388 9.460 600,635 -0.05(-0.54%)
Feb 23, 2006 9.469 9.562 9.375 9.511 849,328 +0.00(+0.04%)
Feb 22, 2006 9.502 9.558 9.426 9.507 786,153 -0.03(-0.27%)
Feb 21, 2006 9.536 9.562 9.439 9.532 824,812 -0.01(-0.09%)
Feb 17, 2006 9.392 9.613 9.379 9.541 1,169,682 +0.15(+1.58%)
Feb 16, 2006 9.269 9.413 9.227 9.392 688,326 +0.14(+1.56%)
Feb 15, 2006 9.189 9.316 9.184 9.248 1,618,980 +0.04(+0.46%)
Feb 14, 2006 9.070 9.218 9.010 9.206 1,162,846 +0.11(+1.26%)
Feb 13, 2006 9.201 9.235 9.040 9.091 1,236,393 -0.14(-1.56%)
Feb 10, 2006 9.184 9.261 9.116 9.235 1,363,922 +0.04(+0.46%)
Feb 09, 2006 9.133 9.256 9.091 9.193 1,238,043 +0.07(+0.79%)
Feb 08, 2006 9.163 9.163 9.070 9.121 1,984,830 +0.00(+0.00%)
Feb 07, 2006 9.040 9.133 8.943 9.121 1,366,987 +0.08(+0.89%)
Feb 06, 2006 9.099 9.155 8.972 9.040 1,869,559 -0.10(-1.11%)
Feb 03, 2006 9.112 9.184 8.981 9.142 1,793,183 +0.02(+0.23%)
Feb 02, 2006 9.049 9.155 8.934 9.121 2,303,770 -0.01(-0.09%)
Feb 01, 2006 9.015 9.180 8.781 9.129 1,719,164 +0.02(+0.23%)
Jan 31, 2006 9.184 9.324 9.099 9.108 2,123,674 -0.18(-1.96%)
Jan 30, 2006 9.286 9.362 9.227 9.290 2,602,673 -0.01(-0.14%)
Jan 27, 2006 9.002 9.324 9.002 9.303 1,788,704 +0.31(+3.39%)
Jan 26, 2006 9.082 9.083 8.904 8.998 737,121 -0.02(-0.24%)
Jan 25, 2006 9.214 9.214 8.993 9.019 827,641 -0.18(-1.98%)
Jan 24, 2006 9.142 9.214 9.078 9.201 1,154,360 +0.13(+1.40%)
Jan 23, 2006 9.290 9.290 8.993 9.074 2,462,179 -0.22(-2.33%)
Jan 20, 2006 9.333 9.456 9.269 9.290 513,180 -0.06(-0.59%)
Jan 19, 2006 9.354 9.418 9.273 9.346 808,311 +0.00(+0.05%)
Jan 18, 2006 9.333 9.443 9.286 9.341 817,033 -0.08(-0.81%)
Jan 17, 2006 9.375 9.481 9.312 9.418 1,185,476 -0.03(-0.31%)
Jan 13, 2006 9.341 9.460 9.333 9.447 414,645 +0.07(+0.72%)
Jan 12, 2006 9.507 9.536 9.341 9.379 620,436 -0.13(-1.34%)
Jan 11, 2006 9.409 9.553 9.329 9.507 2,303,770 +0.08(+0.81%)
Jan 10, 2006 9.316 9.693 9.278 9.430 2,560,949 +0.06(+0.68%)
Jan 09, 2006 9.057 9.375 9.057 9.367 2,795,499 +0.31(+3.42%)
Jan 06, 2006 8.951 9.104 8.930 9.057 1,081,284 +0.14(+1.52%)
Jan 05, 2006 8.998 9.070 8.879 8.921 1,488,622 -0.10(-1.08%)
Jan 04, 2006 8.951 9.027 8.875 9.019 1,736,137 +0.08(+0.85%)
Jan 03, 2006 8.849 8.976 8.739 8.943 1,148,938 +0.20(+2.33%)
Dec 30, 2005 8.633 8.798 8.573 8.739 1,505,359 +0.06(+0.68%)
Dec 29, 2005 8.688 8.815 8.675 8.679 1,519,974 -0.08(-0.87%)
Dec 28, 2005 8.824 8.887 8.629 8.756 1,941,927 -0.03(-0.29%)
Dec 27, 2005 8.951 8.993 8.747 8.781 1,257,137 -0.17(-1.94%)
Dec 23, 2005 9.036 9.066 8.921 8.955 1,092,835 -0.02(-0.24%)
Dec 22, 2005 8.968 9.036 8.909 8.976 2,597,487 -0.02(-0.24%)
Dec 21, 2005 9.044 9.099 8.926 8.998 2,452,514 -0.05(-0.52%)
Dec 20, 2005 9.116 9.163 9.015 9.044 869,836 -0.04(-0.47%)
Dec 19, 2005 9.095 9.206 9.070 9.087 1,164,261 -0.09(-1.02%)
Dec 16, 2005 9.290 9.346 9.125 9.180 1,992,373 -0.10(-1.10%)
Dec 15, 2005 9.261 9.299 9.167 9.282 1,307,819 +0.04(+0.46%)
Dec 14, 2005 9.163 9.320 9.133 9.239 2,061,206 +0.12(+1.35%)
Dec 13, 2005 8.972 9.136 8.909 9.116 3,030,284 +0.11(+1.18%)
Dec 12, 2005 9.121 9.146 9.010 9.010 1,517,145 -0.09(-1.03%)
Dec 09, 2005 9.074 9.172 9.061 9.104 1,234,979 -0.02(-0.23%)
Dec 08, 2005 9.138 9.244 9.002 9.125 2,077,471 -0.02(-0.23%)
Dec 07, 2005 9.163 9.290 9.099 9.146 1,409,889 -0.03(-0.37%)
Dec 06, 2005 9.248 9.329 9.146 9.180 2,442,614 -0.07(-0.73%)
Dec 05, 2005 9.172 9.324 9.121 9.248 2,418,805 -0.28(-2.94%)
Dec 02, 2005 9.464 9.549 9.439 9.528 874,315 +0.03(+0.31%)
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.