Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 17.13 17.14 17.02 17.06 31,606 -0.06(-0.38%)
Feb 27, 2006 17.13 17.18 17.05 17.13 44,379 -0.01(-0.05%)
Feb 24, 2006 17.18 17.19 16.96 17.14 39,833 -0.07(-0.43%)
Feb 23, 2006 17.13 17.32 17.05 17.21 27,277 +0.04(+0.21%)
Feb 22, 2006 16.73 17.19 16.68 17.17 69,708 +0.42(+2.48%)
Feb 21, 2006 17.05 17.12 16.47 16.76 80,207 -0.23(-1.36%)
Feb 17, 2006 16.93 17.04 16.77 16.99 54,121 +0.06(+0.38%)
Feb 16, 2006 17.28 17.29 16.78 16.93 93,305 -0.40(-2.29%)
Feb 15, 2006 17.28 17.41 16.86 17.32 27,818 +0.03(+0.16%)
Feb 14, 2006 17.41 17.53 17.28 17.29 29,658 -0.28(-1.58%)
Feb 13, 2006 17.43 17.60 17.29 17.57 92,763 +0.16(+0.90%)
Feb 10, 2006 17.46 17.48 17.03 17.41 41,998 -0.06(-0.32%)
Feb 09, 2006 17.61 17.66 17.33 17.47 79,882 -0.12(-0.68%)
Feb 08, 2006 17.60 17.69 17.51 17.59 59,425 -0.01(-0.05%)
Feb 07, 2006 17.64 17.76 17.56 17.60 88,109 -0.04(-0.21%)
Feb 06, 2006 17.54 17.84 17.41 17.64 183,579 +0.10(+0.58%)
Feb 03, 2006 17.35 17.87 17.27 17.53 243,978 +0.18(+1.07%)
Feb 02, 2006 17.55 17.58 17.33 17.35 112,572 -0.19(-1.11%)
Feb 01, 2006 17.23 17.66 17.11 17.54 276,343 +0.33(+1.93%)
Jan 31, 2006 17.41 17.47 17.00 17.21 155,544 -0.30(-1.74%)
Jan 30, 2006 17.41 17.54 17.38 17.52 147,967 +0.06(+0.32%)
Jan 27, 2006 17.41 17.55 17.35 17.46 182,388 +0.04(+0.21%)
Jan 26, 2006 17.32 17.51 17.18 17.42 156,193 +0.12(+0.69%)
Jan 25, 2006 17.07 17.30 16.98 17.30 76,094 +0.26(+1.52%)
Jan 24, 2006 16.95 17.09 16.92 17.05 69,058 +0.07(+0.44%)
Jan 23, 2006 16.86 16.98 16.86 16.97 63,321 +0.15(+0.88%)
Jan 20, 2006 16.81 16.90 16.65 16.82 75,445 +0.10(+0.61%)
Jan 19, 2006 16.85 17.00 16.49 16.72 88,434 -0.15(-0.88%)
Jan 18, 2006 16.71 16.90 16.65 16.87 132,813 +0.18(+1.05%)
Jan 17, 2006 16.63 16.77 16.49 16.69 111,273 -0.12(-0.71%)
Jan 13, 2006 16.49 16.87 16.25 16.81 158,900 +0.31(+1.90%)
Jan 12, 2006 16.89 17.32 16.35 16.50 269,848 -0.65(-3.77%)
Jan 11, 2006 16.07 17.22 15.89 17.15 452,670 +1.89(+12.42%)
Jan 10, 2006 14.94 15.27 14.87 15.25 176,651 +0.25(+1.66%)
Jan 09, 2006 14.83 15.18 14.83 15.00 49,466 +0.21(+1.44%)
Jan 06, 2006 14.69 14.98 14.61 14.79 137,576 +0.11(+0.76%)
Jan 05, 2006 14.60 14.68 14.33 14.68 59,208 +0.05(+0.32%)
Jan 04, 2006 14.18 14.69 14.18 14.63 83,671 +0.43(+2.99%)
Jan 03, 2006 14.05 14.32 13.53 14.21 89,733 +0.25(+1.79%)
Dec 30, 2005 14.29 14.50 13.95 13.96 48,276 -0.36(-2.52%)
Dec 29, 2005 14.10 14.44 14.10 14.32 44,812 +0.23(+1.64%)
Dec 28, 2005 14.06 14.21 14.02 14.09 58,992 +0.06(+0.39%)
Dec 27, 2005 14.55 14.69 13.84 14.03 59,533 -0.64(-4.35%)
Dec 23, 2005 14.40 14.78 14.40 14.67 22,839 +0.28(+1.93%)
Dec 22, 2005 14.66 14.74 14.38 14.39 25,545 -0.28(-1.89%)
Dec 21, 2005 14.60 14.74 14.51 14.67 39,616 +0.10(+0.70%)
Dec 20, 2005 14.70 14.70 14.43 14.57 39,941 -0.12(-0.82%)
Dec 19, 2005 14.87 14.99 14.55 14.69 47,410 -0.27(-1.79%)
Dec 16, 2005 14.96 14.96 14.76 14.96 84,104 +0.00(+0.00%)
Dec 15, 2005 14.87 14.96 14.65 14.96 38,101 +0.08(+0.56%)
Dec 14, 2005 14.92 15.04 14.79 14.87 29,550 -0.06(-0.43%)
Dec 13, 2005 15.11 15.11 14.88 14.94 21,323 -0.18(-1.16%)
Dec 12, 2005 14.99 15.15 14.99 15.11 29,766 +0.08(+0.55%)
Dec 09, 2005 14.99 15.05 14.97 15.03 30,524 +0.06(+0.37%)
Dec 08, 2005 14.92 15.04 14.86 14.98 31,498 +0.06(+0.43%)
Dec 07, 2005 15.01 15.04 14.76 14.91 34,421 -0.14(-0.92%)
Dec 06, 2005 15.08 15.15 14.95 15.05 55,095 +0.03(+0.18%)
Dec 05, 2005 15.01 15.13 14.80 15.02 52,389 +0.01(+0.06%)
Dec 02, 2005 14.69 15.13 14.61 15.01 67,326 +0.35(+2.39%)
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.