Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 18.16 18.19 17.13 17.30 754,400 -0.86(-4.74%)
Feb 27, 2006 18.18 18.60 18.02 18.16 438,500 -0.02(-0.11%)
Feb 24, 2006 18.70 18.85 18.05 18.18 554,400 -0.47(-2.52%)
Feb 23, 2006 19.20 19.80 18.50 18.65 2,002,400 -0.23(-1.22%)
Feb 22, 2006 16.86 18.88 16.86 18.88 2,532,700 +2.39(+14.49%)
Feb 21, 2006 16.83 16.85 16.40 16.49 484,600 -0.36(-2.14%)
Feb 17, 2006 16.95 17.06 16.85 16.85 246,800 -0.10(-0.59%)
Feb 16, 2006 16.95 17.08 16.80 16.95 746,200 -0.04(-0.24%)
Feb 15, 2006 17.00 17.06 16.84 16.99 286,300 +0.01(+0.06%)
Feb 14, 2006 16.79 17.06 16.78 16.98 142,500 +0.16(+0.95%)
Feb 13, 2006 16.77 17.09 16.75 16.82 292,200 -0.15(-0.88%)
Feb 10, 2006 16.77 17.06 16.75 16.97 430,400 +0.10(+0.59%)
Feb 09, 2006 17.08 17.20 16.83 16.87 398,800 -0.25(-1.46%)
Feb 08, 2006 17.23 17.25 16.85 17.12 449,900 -0.13(-0.75%)
Feb 07, 2006 17.45 17.50 16.88 17.25 335,500 -0.35(-1.99%)
Feb 06, 2006 17.61 17.71 17.30 17.60 258,400 -0.11(-0.62%)
Feb 03, 2006 17.65 17.90 17.60 17.71 248,100 -0.04(-0.23%)
Feb 02, 2006 18.11 18.13 17.75 17.75 619,200 -0.51(-2.79%)
Feb 01, 2006 18.06 18.42 17.90 18.26 401,600 +0.05(+0.27%)
Jan 31, 2006 18.23 18.36 18.05 18.21 836,500 -0.07(-0.38%)
Jan 30, 2006 18.50 18.50 18.05 18.28 871,000 -0.23(-1.24%)
Jan 27, 2006 19.00 19.00 18.40 18.51 191,800 -0.12(-0.64%)
Jan 26, 2006 18.35 18.79 18.32 18.63 912,200 +0.23(+1.25%)
Jan 25, 2006 19.06 19.06 18.20 18.40 553,700 -0.65(-3.41%)
Jan 24, 2006 18.67 19.25 18.65 19.05 425,900 +0.50(+2.70%)
Jan 23, 2006 18.50 18.99 18.41 18.55 312,800 +0.09(+0.49%)
Jan 20, 2006 19.10 19.15 18.40 18.46 337,700 -0.64(-3.35%)
Jan 19, 2006 19.24 19.35 18.99 19.10 728,200 -0.04(-0.21%)
Jan 18, 2006 18.45 19.25 18.26 19.14 1,065,200 +1.08(+5.98%)
Jan 17, 2006 17.99 18.09 17.89 18.06 370,000 +0.06(+0.33%)
Jan 13, 2006 18.17 18.19 17.99 18.00 313,800 -0.27(-1.48%)
Jan 12, 2006 17.95 18.35 17.95 18.27 355,300 +0.27(+1.50%)
Jan 11, 2006 18.00 18.10 17.85 18.00 276,600 -0.03(-0.17%)
Jan 10, 2006 18.05 18.15 17.95 18.03 439,900 -0.21(-1.15%)
Jan 09, 2006 18.28 18.63 18.24 18.24 299,000 -0.14(-0.76%)
Jan 06, 2006 17.78 18.48 17.76 18.38 752,100 +0.60(+3.37%)
Jan 05, 2006 17.75 17.88 17.56 17.78 731,600 -0.09(-0.50%)
Jan 04, 2006 17.56 17.95 17.55 17.87 349,900 +0.28(+1.59%)
Jan 03, 2006 17.43 17.62 16.88 17.59 697,500 +0.16(+0.92%)
Dec 30, 2005 17.38 17.62 17.28 17.43 814,100 -0.27(-1.53%)
Dec 29, 2005 17.72 17.87 17.38 17.70 534,500 -0.12(-0.67%)
Dec 28, 2005 17.75 17.94 17.65 17.82 376,500 -0.08(-0.45%)
Dec 27, 2005 18.36 18.48 17.90 17.90 388,000 -0.46(-2.51%)
Dec 23, 2005 17.78 18.71 17.78 18.36 519,800 +0.06(+0.33%)
Dec 22, 2005 18.05 18.30 18.00 18.30 502,500 +0.25(+1.39%)
Dec 21, 2005 18.03 18.24 17.91 18.05 313,400 -0.04(-0.22%)
Dec 20, 2005 18.02 18.27 18.00 18.09 285,200 -0.04(-0.22%)
Dec 19, 2005 18.80 19.03 18.04 18.13 545,900 -0.90(-4.73%)
Dec 16, 2005 19.51 19.60 18.55 19.03 757,900 -0.47(-2.41%)
Dec 15, 2005 19.78 19.90 19.03 19.50 579,300 -0.38(-1.91%)
Dec 14, 2005 20.45 20.49 19.75 19.88 507,200 -0.58(-2.83%)
Dec 13, 2005 21.25 21.30 20.46 20.46 465,300 -0.70(-3.31%)
Dec 12, 2005 20.70 21.52 20.60 21.16 1,051,200 +0.66(+3.22%)
Dec 09, 2005 20.47 20.59 20.29 20.50 320,600 -0.07(-0.34%)
Dec 08, 2005 20.45 20.75 20.20 20.57 476,400 +0.23(+1.13%)
Dec 07, 2005 20.00 20.65 19.95 20.34 710,100 +0.26(+1.29%)
Dec 06, 2005 19.73 20.08 19.24 20.08 588,100 +0.50(+2.55%)
Dec 05, 2005 19.52 19.72 19.00 19.58 484,800 -0.14(-0.71%)
Dec 02, 2005 19.90 20.01 19.55 19.72 384,900 -0.40(-1.99%)
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.