Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 3.829 3.836 3.764 3.821 4,393,215 -0.01(-0.22%)
Feb 27, 2006 3.849 3.853 3.794 3.829 4,993,185 -0.01(-0.31%)
Feb 24, 2006 3.799 3.841 3.769 3.841 4,076,216 +0.04(+1.15%)
Feb 23, 2006 3.772 3.853 3.722 3.797 5,559,128 +0.04(+0.98%)
Feb 22, 2006 3.769 3.844 3.729 3.761 4,783,047 +0.04(+1.04%)
Feb 21, 2006 3.818 3.831 3.692 3.722 5,268,396 +0.03(+0.91%)
Feb 17, 2006 3.749 3.749 3.685 3.689 4,211,135 -0.04(-0.99%)
Feb 16, 2006 3.596 3.727 3.560 3.725 6,605,046 +0.18(+5.00%)
Feb 15, 2006 3.402 3.555 3.395 3.548 6,506,543 +0.15(+4.28%)
Feb 14, 2006 3.308 3.441 3.265 3.402 6,258,794 +0.12(+3.57%)
Feb 13, 2006 3.402 3.407 3.241 3.285 6,005,076 -0.11(-3.30%)
Feb 10, 2006 3.484 3.499 3.367 3.397 7,695,141 -0.04(-1.07%)
Feb 09, 2006 3.508 3.531 3.434 3.434 8,357,198 -0.03(-0.97%)
Feb 08, 2006 3.359 3.499 3.300 3.467 7,696,932 +0.02(+0.49%)
Feb 07, 2006 3.551 3.560 3.387 3.451 5,636,736 -0.18(-4.85%)
Feb 06, 2006 3.560 3.684 3.544 3.627 5,961,496 +0.16(+4.49%)
Feb 03, 2006 3.370 3.566 3.308 3.471 6,569,227 -0.06(-1.75%)
Feb 02, 2006 3.642 3.652 3.466 3.533 5,508,384 -0.14(-3.87%)
Feb 01, 2006 3.623 3.693 3.618 3.675 11,916,425 +0.02(+0.64%)
Jan 31, 2006 3.518 3.685 3.501 3.652 9,379,834 +0.02(+0.60%)
Jan 30, 2006 3.518 3.630 3.511 3.630 12,422,669 +0.03(+0.79%)
Jan 27, 2006 3.610 3.705 3.521 3.601 16,885,134 +0.12(+3.37%)
Jan 26, 2006 3.367 3.484 3.350 3.484 7,901,101 +0.15(+4.58%)
Jan 25, 2006 3.283 3.415 3.283 3.332 6,532,214 +0.09(+2.74%)
Jan 24, 2006 3.142 3.260 3.142 3.243 8,433,612 +0.19(+6.14%)
Jan 23, 2006 3.013 3.091 3.007 3.055 4,343,665 +0.07(+2.47%)
Jan 20, 2006 3.075 3.075 2.975 2.982 5,062,436 -0.02(-0.56%)
Jan 19, 2006 2.960 3.047 2.940 2.998 7,203,822 +0.08(+2.64%)
Jan 18, 2006 2.868 2.923 2.831 2.921 5,298,245 -0.06(-2.02%)
Jan 17, 2006 2.960 2.982 2.941 2.982 5,976,420 -0.04(-1.44%)
Jan 13, 2006 2.997 3.030 2.985 3.025 3,137,158 +0.00(+0.06%)
Jan 12, 2006 3.007 3.037 2.977 3.024 3,873,241 +0.02(+0.73%)
Jan 11, 2006 3.022 3.044 2.983 3.002 5,262,426 -0.02(-0.61%)
Jan 10, 2006 2.998 3.037 2.958 3.020 6,938,164 -0.08(-2.44%)
Jan 09, 2006 3.075 3.111 3.024 3.096 5,184,818 +0.05(+1.54%)
Jan 06, 2006 3.012 3.082 3.012 3.049 4,026,666 +0.06(+2.13%)
Jan 05, 2006 3.040 3.062 2.977 2.985 4,200,389 -0.06(-2.03%)
Jan 04, 2006 2.943 3.047 2.921 3.047 7,171,585 +0.13(+4.48%)
Jan 03, 2006 2.812 2.957 2.802 2.916 5,321,527 +0.12(+4.38%)
Dec 30, 2005 2.799 2.874 2.781 2.794 2,470,922 -0.00(-0.12%)
Dec 29, 2005 2.757 2.812 2.737 2.797 1,821,999 +0.04(+1.40%)
Dec 28, 2005 2.782 2.782 2.730 2.759 3,456,545 -0.02(-0.84%)
Dec 27, 2005 2.806 2.807 2.729 2.782 3,446,396 -0.02(-0.84%)
Dec 23, 2005 2.779 2.831 2.767 2.806 2,494,205 +0.03(+1.21%)
Dec 22, 2005 2.745 2.787 2.729 2.772 3,437,441 +0.02(+0.85%)
Dec 21, 2005 2.705 2.764 2.697 2.749 6,058,804 +0.07(+2.76%)
Dec 20, 2005 2.613 2.690 2.613 2.675 5,063,630 +0.06(+2.37%)
Dec 19, 2005 2.678 2.697 2.571 2.613 7,111,887 -0.13(-4.76%)
Dec 16, 2005 2.729 2.762 2.697 2.744 3,254,764 +0.01(+0.37%)
Dec 15, 2005 2.740 2.752 2.660 2.734 6,444,457 -0.02(-0.67%)
Dec 14, 2005 2.774 2.804 2.722 2.752 4,294,713 -0.01(-0.48%)
Dec 13, 2005 2.749 2.781 2.710 2.766 2,940,750 +0.02(+0.61%)
Dec 12, 2005 2.764 2.791 2.724 2.749 1,922,889 -0.02(-0.85%)
Dec 09, 2005 2.799 2.814 2.732 2.772 4,251,730 -0.03(-0.90%)
Dec 08, 2005 2.806 2.834 2.756 2.797 7,556,641 -0.01(-0.30%)
Dec 07, 2005 2.851 2.881 2.771 2.806 11,712,853 -0.01(-0.42%)
Dec 06, 2005 2.682 2.864 2.675 2.817 12,921,749 +0.20(+7.68%)
Dec 05, 2005 2.622 2.660 2.573 2.616 5,560,322 +0.00(+0.06%)
Dec 02, 2005 2.571 2.618 2.566 2.615 6,365,655 +0.04(+1.69%)
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.