Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.46 11.78 11.66 11.71 222,786 +0.25(+2.20%)
Feb 27, 2006 11.36 11.47 11.31 11.46 157,790 +0.06(+0.49%)
Feb 24, 2006 11.39 11.42 11.35 11.40 152,884 +0.00(+0.00%)
Feb 23, 2006 11.41 11.48 11.35 11.40 143,891 +0.01(+0.06%)
Feb 22, 2006 11.33 11.40 11.33 11.40 165,557 +0.10(+0.84%)
Feb 21, 2006 11.34 11.36 11.30 11.30 98,925 +0.08(+0.74%)
Feb 17, 2006 11.16 11.24 11.16 11.22 154,520 +0.00(+0.02%)
Feb 16, 2006 11.12 11.22 11.06 11.22 250,992 -0.04(-0.39%)
Feb 15, 2006 11.22 11.26 11.19 11.26 275,519 +0.14(+1.30%)
Feb 14, 2006 11.04 11.13 10.98 11.12 333,158 -0.08(-0.70%)
Feb 13, 2006 11.15 11.24 11.13 11.19 374,854 -0.03(-0.30%)
Feb 10, 2006 11.25 11.30 11.02 11.23 376,489 -0.11(-0.95%)
Feb 09, 2006 11.18 11.40 11.17 11.34 379,350 +0.35(+3.21%)
Feb 08, 2006 10.94 10.99 10.91 10.98 132,036 +0.02(+0.18%)
Feb 07, 2006 10.95 10.98 10.87 10.96 332,749 -0.24(-2.14%)
Feb 06, 2006 11.13 11.22 11.08 11.20 508,934 +0.02(+0.22%)
Feb 03, 2006 11.09 11.18 11.07 11.18 301,273 +0.01(+0.07%)
Feb 02, 2006 11.13 11.25 11.13 11.17 241,999 -0.04(-0.37%)
Feb 01, 2006 11.11 11.25 11.10 11.21 488,495 +0.01(+0.09%)
Jan 31, 2006 11.05 11.20 11.03 11.20 871,116 +0.29(+2.67%)
Jan 30, 2006 10.82 10.92 10.82 10.91 352,371 -0.00(-0.02%)
Jan 27, 2006 10.88 10.93 10.86 10.92 120,999 -0.13(-1.17%)
Jan 26, 2006 11.06 11.07 11.02 11.04 100,560 -0.11(-0.94%)
Jan 25, 2006 11.10 11.16 11.02 11.15 145,935 +0.10(+0.91%)
Jan 24, 2006 11.03 11.06 10.98 11.05 134,898 -0.00(-0.02%)
Jan 23, 2006 11.05 11.08 11.00 11.05 259,577 +0.05(+0.47%)
Jan 20, 2006 10.97 11.03 10.93 11.00 253,445 +0.08(+0.72%)
Jan 19, 2006 10.98 11.00 10.64 10.92 613,992 +0.11(+1.00%)
Jan 18, 2006 10.87 10.93 10.78 10.81 275,519 -0.02(-0.20%)
Jan 17, 2006 10.75 10.88 10.72 10.84 285,739 -0.12(-1.05%)
Jan 13, 2006 10.91 10.95 10.87 10.95 427,995 +0.22(+2.03%)
Jan 12, 2006 10.69 10.79 10.69 10.73 205,209 -0.28(-2.51%)
Jan 11, 2006 10.92 11.04 10.87 11.01 270,205 -0.07(-0.64%)
Jan 10, 2006 11.05 11.10 11.04 11.08 213,384 -0.03(-0.24%)
Jan 09, 2006 11.12 11.13 11.03 11.11 183,543 -0.05(-0.42%)
Jan 06, 2006 11.08 11.16 11.07 11.16 128,766 +0.14(+1.24%)
Jan 05, 2006 11.09 11.09 11.01 11.02 198,668 -0.16(-1.44%)
Jan 04, 2006 11.16 11.19 11.13 11.18 250,992 -0.06(-0.50%)
Jan 03, 2006 11.12 11.27 11.10 11.24 276,337 +0.22(+1.98%)
Dec 30, 2005 11.06 11.06 10.98 11.02 79,712 -0.01(-0.13%)
Dec 29, 2005 11.00 11.10 11.00 11.03 113,232 +0.00(+0.02%)
Dec 28, 2005 11.00 11.05 11.00 11.03 125,905 +0.13(+1.17%)
Dec 27, 2005 10.93 10.96 10.90 10.90 109,962 -0.06(-0.54%)
Dec 23, 2005 10.89 10.99 10.86 10.96 150,432 -0.09(-0.80%)
Dec 22, 2005 10.99 11.10 10.92 11.05 303,317 -0.01(-0.11%)
Dec 21, 2005 11.06 11.15 10.96 11.06 313,127 -0.05(-0.44%)
Dec 20, 2005 11.16 11.16 11.07 11.11 168,009 -0.09(-0.76%)
Dec 19, 2005 11.27 11.30 11.19 11.20 103,830 -0.01(-0.11%)
Dec 16, 2005 11.20 11.25 11.07 11.21 125,087 +0.00(+0.02%)
Dec 15, 2005 11.19 11.39 11.16 11.21 364,634 +0.05(+0.46%)
Dec 14, 2005 11.14 11.18 11.12 11.16 270,205 +0.04(+0.40%)
Dec 13, 2005 11.07 11.16 11.07 11.11 242,408 +0.00(+0.04%)
Dec 12, 2005 11.03 11.16 11.03 11.11 180,682 +0.12(+1.07%)
Dec 09, 2005 10.89 11.01 10.89 10.99 118,547 +0.04(+0.34%)
Dec 08, 2005 10.97 10.97 10.86 10.95 590,691 -0.08(-0.73%)
Dec 07, 2005 11.04 11.07 11.03 11.03 86,253 -0.03(-0.27%)
Dec 06, 2005 10.99 11.10 10.99 11.06 176,594 +0.08(+0.71%)
Dec 05, 2005 10.95 11.01 10.95 10.98 155,746 +0.16(+1.45%)
Dec 02, 2005 10.72 10.83 10.70 10.83 125,087 +0.08(+0.71%)
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.