Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.535 2.586 2.432 2.446 1,267,289,856 -0.09(-3.52%)
Feb 27, 2006 2.571 2.576 2.523 2.535 791,268,912 -0.02(-0.66%)
Feb 24, 2006 2.576 2.603 2.543 2.552 534,764,160 -0.01(-0.40%)
Feb 23, 2006 2.564 2.607 2.551 2.562 856,952,964 +0.02(+0.60%)
Feb 22, 2006 2.464 2.560 2.429 2.547 978,346,908 +0.08(+3.24%)
Feb 21, 2006 2.521 2.529 2.453 2.467 779,671,760 -0.04(-1.72%)
Feb 17, 2006 2.511 2.532 2.486 2.510 575,932,028 -0.01(-0.40%)
Feb 16, 2006 2.497 2.536 2.481 2.520 953,940,400 +0.05(+1.95%)
Feb 15, 2006 2.400 2.486 2.384 2.472 1,159,842,348 +0.06(+2.33%)
Feb 14, 2006 2.325 2.432 2.321 2.416 1,161,038,088 +0.10(+4.54%)
Feb 13, 2006 2.380 2.384 2.309 2.311 883,511,048 -0.09(-3.86%)
Feb 10, 2006 2.328 2.417 2.246 2.404 1,760,261,412 +0.08(+3.63%)
Feb 09, 2006 2.468 2.473 2.305 2.320 1,149,813,084 -0.14(-5.61%)
Feb 08, 2006 2.446 2.467 2.357 2.458 953,201,200 +0.04(+1.79%)
Feb 07, 2006 2.438 2.481 2.381 2.414 1,388,980,768 +0.01(+0.45%)
Feb 06, 2006 2.572 2.590 2.384 2.404 1,651,812,680 -0.16(-6.33%)
Feb 03, 2006 2.580 2.600 2.537 2.566 692,136,200 -0.01(-0.35%)
Feb 02, 2006 2.682 2.691 2.573 2.575 707,325,444 -0.12(-4.40%)
Feb 01, 2006 2.677 2.731 2.666 2.694 521,241,140 -0.00(-0.12%)
Jan 31, 2006 2.696 2.726 2.634 2.697 913,450,440 +0.02(+0.68%)
Jan 30, 2006 2.543 2.736 2.531 2.679 1,397,741,520 +0.11(+4.12%)
Jan 27, 2006 2.605 2.629 2.539 2.572 953,930,264 -0.01(-0.41%)
Jan 26, 2006 2.662 2.694 2.569 2.583 1,181,858,888 -0.07(-2.52%)
Jan 25, 2006 2.764 2.768 2.616 2.650 1,275,833,944 -0.07(-2.42%)
Jan 24, 2006 2.813 2.836 2.706 2.716 1,142,430,492 -0.06(-2.10%)
Jan 23, 2006 2.727 2.841 2.714 2.774 1,059,739,548 +0.06(+2.08%)
Jan 20, 2006 2.831 2.859 2.708 2.717 1,138,297,076 -0.11(-3.73%)
Jan 19, 2006 2.902 2.916 2.812 2.823 1,696,344,608 -0.12(-4.19%)
Jan 18, 2006 2.967 3.002 2.923 2.946 1,209,302,080 -0.08(-2.62%)
Jan 17, 2006 3.061 3.085 2.995 3.025 836,478,384 -0.03(-1.03%)
Jan 13, 2006 3.035 3.072 3.021 3.057 776,547,884 +0.05(+1.54%)
Jan 12, 2006 3.035 3.086 2.986 3.010 1,280,806,800 +0.01(+0.47%)
Jan 11, 2006 2.994 3.029 2.950 2.996 1,493,941,512 +0.11(+3.76%)
Jan 10, 2006 2.711 2.925 2.708 2.888 2,280,098,772 +0.17(+6.32%)
Jan 09, 2006 2.740 2.757 2.705 2.716 675,367,140 -0.01(-0.33%)
Jan 06, 2006 2.687 2.739 2.663 2.725 704,514,272 +0.07(+2.58%)
Jan 05, 2006 2.672 2.675 2.634 2.656 449,534,960 -0.02(-0.79%)
Jan 04, 2006 2.683 2.714 2.661 2.678 620,902,436 +0.01(+0.29%)
Jan 03, 2006 2.583 2.670 2.580 2.670 807,304,624 +0.10(+3.98%)
Dec 30, 2005 2.533 2.587 2.512 2.567 624,309,392 +0.02(+0.62%)
Dec 29, 2005 2.627 2.636 2.551 2.552 490,074,816 -0.08(-2.88%)
Dec 28, 2005 2.655 2.670 2.619 2.627 398,739,600 -0.02(-0.89%)
Dec 27, 2005 2.643 2.685 2.641 2.651 590,895,200 +0.03(+1.20%)
Dec 23, 2005 2.649 2.652 2.618 2.620 229,819,940 -0.02(-0.91%)
Dec 22, 2005 2.640 2.660 2.629 2.644 370,650,196 +0.02(+0.71%)
Dec 21, 2005 2.593 2.629 2.591 2.625 472,476,676 +0.05(+1.93%)
Dec 20, 2005 2.558 2.585 2.540 2.575 479,079,440 +0.03(+1.02%)
Dec 19, 2005 2.540 2.593 2.537 2.549 529,466,952 +0.01(+0.38%)
Dec 16, 2005 2.576 2.582 2.538 2.540 668,870,664 -0.04(-1.48%)
Dec 15, 2005 2.572 2.602 2.548 2.578 561,158,164 +0.01(+0.24%)
Dec 14, 2005 2.590 2.618 2.510 2.572 1,450,547,532 -0.11(-3.96%)
Dec 13, 2005 2.673 2.695 2.650 2.678 493,658,956 +0.00(+0.09%)
Dec 12, 2005 2.679 2.691 2.663 2.675 525,159,516 +0.02(+0.78%)
Dec 09, 2005 2.650 2.664 2.620 2.655 555,452,128 +0.01(+0.34%)
Dec 08, 2005 2.614 2.649 2.593 2.646 790,363,224 +0.00(+0.18%)
Dec 07, 2005 2.651 2.659 2.611 2.641 677,000,632 -0.00(-0.14%)
Dec 06, 2005 2.640 2.672 2.620 2.645 856,638,692 +0.08(+3.10%)
Dec 05, 2005 2.570 2.590 2.553 2.565 583,801,400 -0.03(-1.12%)
Dec 02, 2005 2.575 2.598 2.525 2.594 895,652,744 +0.04(+1.44%)
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.