Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 18.39 18.43 18.07 18.19 96,115 -0.20(-1.09%)
Feb 27, 2006 18.33 18.50 18.22 18.39 42,337 +0.00(+0.00%)
Feb 24, 2006 18.39 18.44 18.14 18.39 65,148 -0.07(-0.38%)
Feb 23, 2006 18.33 18.59 18.20 18.46 60,220 -0.03(-0.16%)
Feb 22, 2006 17.93 18.50 17.88 18.49 131,555 +0.54(+3.01%)
Feb 21, 2006 18.19 18.19 17.86 17.95 77,976 -0.27(-1.48%)
Feb 17, 2006 18.28 18.50 18.13 18.22 82,218 +0.04(+0.22%)
Feb 16, 2006 18.10 18.30 17.96 18.18 96,200 +0.07(+0.39%)
Feb 15, 2006 18.20 18.25 17.97 18.11 101,924 -0.20(-1.09%)
Feb 14, 2006 17.50 18.37 17.48 18.31 374,846 +0.78(+4.45%)
Feb 13, 2006 17.61 17.73 17.39 17.53 74,642 -0.31(-1.74%)
Feb 10, 2006 17.76 17.93 17.40 17.84 57,601 +0.01(+0.06%)
Feb 09, 2006 17.95 18.35 17.78 17.83 75,076 -0.15(-0.83%)
Feb 08, 2006 17.90 18.14 17.76 17.98 48,300 +0.05(+0.28%)
Feb 07, 2006 17.99 18.15 17.83 17.93 123,657 -0.13(-0.72%)
Feb 06, 2006 17.77 18.19 17.70 18.06 108,826 +0.20(+1.12%)
Feb 03, 2006 17.86 17.98 17.70 17.86 106,297 -0.14(-0.78%)
Feb 02, 2006 17.63 18.03 17.38 18.00 176,808 +0.24(+1.35%)
Feb 01, 2006 17.27 17.92 17.13 17.76 114,447 +0.36(+2.07%)
Jan 31, 2006 17.37 17.48 17.18 17.40 78,788 -0.07(-0.40%)
Jan 30, 2006 17.68 17.73 17.24 17.47 85,525 -0.30(-1.69%)
Jan 27, 2006 18.00 18.14 17.70 17.77 100,860 -0.23(-1.28%)
Jan 26, 2006 17.40 18.00 17.40 18.00 141,812 +0.60(+3.45%)
Jan 25, 2006 17.70 17.71 17.00 17.40 86,022 -0.18(-1.02%)
Jan 24, 2006 17.19 17.64 17.19 17.58 143,739 +0.35(+2.03%)
Jan 23, 2006 16.83 17.38 16.79 17.23 133,791 +0.44(+2.62%)
Jan 20, 2006 17.28 17.70 16.59 16.79 137,958 -0.38(-2.21%)
Jan 19, 2006 16.08 18.93 15.75 17.17 716,418 +0.80(+4.89%)
Jan 18, 2006 16.35 16.60 16.10 16.37 389,043 -0.13(-0.79%)
Jan 17, 2006 16.08 17.50 15.76 16.50 349,239 +0.29(+1.80%)
Jan 13, 2006 15.95 16.32 15.95 16.21 138,445 +0.16(+1.00%)
Jan 12, 2006 15.86 16.15 15.80 16.05 126,500 +0.08(+0.50%)
Jan 11, 2006 15.43 15.98 15.43 15.97 635,109 +0.35(+2.24%)
Jan 10, 2006 15.30 15.75 15.20 15.62 207,843 +0.32(+2.09%)
Jan 09, 2006 15.42 15.59 15.16 15.30 302,868 -0.11(-0.71%)
Jan 06, 2006 15.55 16.17 15.40 15.41 529,838 -0.09(-0.58%)
Jan 05, 2006 16.26 16.53 14.94 15.50 1,455,626 -1.94(-11.12%)
Jan 04, 2006 16.64 17.50 16.23 17.44 258,315 +0.75(+4.49%)
Jan 03, 2006 18.05 18.20 16.25 16.69 634,172 -1.18(-6.60%)
Dec 30, 2005 18.32 18.61 17.76 17.87 225,685 -0.60(-3.25%)
Dec 29, 2005 18.70 18.84 18.46 18.47 90,865 -0.13(-0.70%)
Dec 28, 2005 18.70 18.98 18.54 18.60 73,300 -0.17(-0.91%)
Dec 27, 2005 19.48 19.48 18.68 18.77 96,300 -0.54(-2.80%)
Dec 23, 2005 19.50 19.50 19.24 19.31 45,063 -0.07(-0.36%)
Dec 22, 2005 19.34 19.54 19.30 19.38 52,804 -0.12(-0.62%)
Dec 21, 2005 19.25 19.70 19.13 19.50 45,543 +0.20(+1.04%)
Dec 20, 2005 19.49 19.67 19.19 19.30 72,940 -0.28(-1.43%)
Dec 19, 2005 20.37 20.47 19.28 19.58 137,267 -1.04(-5.04%)
Dec 16, 2005 20.40 20.85 20.40 20.62 223,902 +0.12(+0.59%)
Dec 15, 2005 20.75 20.89 20.28 20.50 115,168 -0.38(-1.80%)
Dec 14, 2005 19.88 20.97 19.88 20.88 233,361 +0.89(+4.48%)
Dec 13, 2005 19.65 20.00 19.54 19.98 110,049 +0.09(+0.45%)
Dec 12, 2005 19.66 19.98 19.57 19.89 84,632 +0.23(+1.17%)
Dec 09, 2005 19.19 19.95 19.19 19.66 67,323 +0.27(+1.39%)
Dec 08, 2005 18.99 19.52 18.99 19.39 72,220 +0.32(+1.68%)
Dec 07, 2005 19.43 19.59 18.94 19.07 94,422 -0.46(-2.36%)
Dec 06, 2005 19.42 19.99 19.42 19.53 85,530 +0.11(+0.57%)
Dec 05, 2005 19.75 19.82 19.24 19.42 52,861 -0.40(-2.02%)
Dec 02, 2005 19.60 19.82 19.59 19.82 39,082 +0.07(+0.35%)
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.