Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.10 13.10 12.99 13.01 22,114,112 -0.08(-0.65%)
Feb 27, 2006 12.98 13.20 12.96 13.10 25,064,992 +0.09(+0.73%)
Feb 24, 2006 13.18 13.24 12.93 13.00 27,935,724 -0.17(-1.32%)
Feb 23, 2006 13.27 13.31 13.09 13.18 23,759,498 -0.15(-1.10%)
Feb 22, 2006 13.38 13.38 13.23 13.32 20,130,744 +0.05(+0.35%)
Feb 21, 2006 13.32 13.43 13.27 13.28 29,405,970 -0.06(-0.46%)
Feb 17, 2006 13.44 13.46 13.29 13.34 33,528,340 -0.08(-0.60%)
Feb 16, 2006 13.44 13.51 13.31 13.42 29,955,986 +0.06(+0.46%)
Feb 15, 2006 13.26 13.39 13.17 13.36 29,947,292 +0.01(+0.11%)
Feb 14, 2006 13.05 13.59 13.05 13.34 48,895,096 +0.30(+2.32%)
Feb 13, 2006 13.02 13.12 12.95 13.04 35,390,212 +0.08(+0.62%)
Feb 10, 2006 12.75 13.03 12.74 12.96 34,940,064 +0.17(+1.29%)
Feb 09, 2006 12.88 12.92 12.74 12.80 30,054,158 +0.00(+0.00%)
Feb 08, 2006 12.70 12.80 12.58 12.80 28,895,814 +0.10(+0.78%)
Feb 07, 2006 12.79 12.83 12.63 12.70 30,041,224 -0.06(-0.48%)
Feb 06, 2006 12.64 12.79 12.61 12.76 38,088,136 +0.12(+0.97%)
Feb 03, 2006 12.51 12.70 12.45 12.63 46,218,800 +0.13(+1.02%)
Feb 02, 2006 12.62 12.62 12.40 12.51 31,675,796 -0.01(-0.11%)
Feb 01, 2006 12.26 12.55 12.21 12.52 39,495,620 +0.28(+2.31%)
Jan 31, 2006 12.29 12.36 12.20 12.24 34,283,392 -0.05(-0.38%)
Jan 30, 2006 12.25 12.34 12.19 12.29 27,780,514 +0.08(+0.62%)
Jan 27, 2006 12.08 12.26 12.04 12.21 34,134,756 +0.18(+1.49%)
Jan 26, 2006 11.97 12.10 11.91 12.03 33,158,128 +0.14(+1.19%)
Jan 25, 2006 11.57 11.90 11.56 11.89 33,061,016 +0.26(+2.23%)
Jan 24, 2006 11.55 11.79 11.55 11.63 21,202,576 +0.10(+0.86%)
Jan 23, 2006 11.64 11.67 11.50 11.53 23,192,518 -0.12(-1.05%)
Jan 20, 2006 11.72 11.73 11.61 11.65 28,683,568 -0.09(-0.76%)
Jan 19, 2006 11.71 11.78 11.71 11.74 21,938,760 +0.04(+0.32%)
Jan 18, 2006 11.65 11.73 11.63 11.71 26,395,508 -0.01(-0.08%)
Jan 17, 2006 11.70 11.74 11.61 11.72 19,300,630 -0.07(-0.60%)
Jan 13, 2006 11.78 11.83 11.70 11.79 21,495,396 +0.01(+0.12%)
Jan 12, 2006 11.85 11.88 11.73 11.77 27,804,050 -0.05(-0.44%)
Jan 11, 2006 11.73 11.83 11.68 11.82 24,172,752 +0.09(+0.80%)
Jan 10, 2006 11.77 11.78 11.66 11.73 22,716,076 -0.07(-0.60%)
Jan 09, 2006 11.69 11.85 11.64 11.80 38,318,404 +0.04(+0.36%)
Jan 06, 2006 11.70 11.80 11.60 11.76 25,025,554 -0.01(-0.08%)
Jan 05, 2006 11.75 11.84 11.74 11.77 22,905,848 +0.03(+0.24%)
Jan 04, 2006 11.63 11.82 11.62 11.74 31,437,258 +0.08(+0.73%)
Jan 03, 2006 11.55 11.73 11.43 11.65 34,668,660 +0.10(+0.90%)
Dec 30, 2005 11.54 11.58 11.45 11.55 23,304,260 -0.06(-0.53%)
Dec 29, 2005 11.61 11.72 11.59 11.61 19,179,770 +0.00(+0.00%)
Dec 28, 2005 11.67 11.67 11.60 11.61 22,699,326 -0.00(-0.04%)
Dec 27, 2005 11.70 11.70 11.58 11.62 17,646,762 +0.00(+0.00%)
Dec 23, 2005 11.58 11.68 11.53 11.62 14,842,609 +0.02(+0.20%)
Dec 22, 2005 11.47 11.64 11.47 11.59 25,352,298 +0.06(+0.53%)
Dec 21, 2005 11.58 11.67 11.48 11.53 29,835,974 -0.09(-0.81%)
Dec 20, 2005 11.63 11.63 11.63 11.63 0 -0.15(-1.24%)
Dec 19, 2005 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Dec 16, 2005 11.77 11.77 11.77 11.77 0 -0.03(-0.24%)
Dec 15, 2005 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 14, 2005 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 13, 2005 11.65 11.72 11.62 11.80 10,036,217 +0.08(+0.64%)
Dec 12, 2005 11.73 11.78 11.66 11.72 19,383,958 -0.02(-0.16%)
Dec 09, 2005 11.79 11.81 11.68 11.74 16,380,706 +0.02(+0.20%)
Dec 08, 2005 11.80 11.87 11.64 11.72 27,312,132 -0.11(-0.96%)
Dec 07, 2005 11.84 11.91 11.73 11.83 21,633,854 -0.05(-0.44%)
Dec 06, 2005 12.07 12.07 11.86 11.88 38,012,864 -0.04(-0.36%)
Dec 05, 2005 11.82 12.01 11.82 11.93 40,279,508 +0.10(+0.88%)
Dec 02, 2005 11.93 11.95 11.79 11.82 29,895,556 -0.11(-0.91%)
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.