Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.54 16.56 16.23 16.28 9,785,230 -0.27(-1.62%)
Feb 27, 2006 16.57 16.68 16.54 16.54 4,139,927 +0.00(+0.02%)
Feb 24, 2006 16.54 16.59 16.46 16.54 6,513,921 -0.17(-0.99%)
Feb 23, 2006 16.63 16.86 16.52 16.71 6,120,386 -0.01(-0.04%)
Feb 22, 2006 16.48 16.74 16.38 16.71 6,145,106 +0.32(+1.98%)
Feb 21, 2006 16.54 16.58 16.34 16.39 4,394,232 -0.15(-0.91%)
Feb 17, 2006 16.76 16.77 16.53 16.54 4,771,287 -0.24(-1.43%)
Feb 16, 2006 16.84 16.86 16.64 16.78 3,101,961 -0.12(-0.71%)
Feb 15, 2006 16.82 16.94 16.71 16.90 4,504,195 +0.17(+1.01%)
Feb 14, 2006 16.52 16.81 16.45 16.73 4,114,922 +0.27(+1.62%)
Feb 13, 2006 16.52 16.52 16.40 16.46 2,131,622 -0.06(-0.36%)
Feb 10, 2006 16.49 16.58 16.42 16.52 3,642,397 +0.09(+0.58%)
Feb 09, 2006 16.49 16.54 16.41 16.43 4,462,710 -0.04(-0.21%)
Feb 08, 2006 16.45 16.51 16.37 16.46 3,990,469 -0.03(-0.19%)
Feb 07, 2006 16.40 16.56 16.40 16.50 4,380,878 +0.02(+0.15%)
Feb 06, 2006 16.56 16.68 16.46 16.47 4,628,080 -0.13(-0.76%)
Feb 03, 2006 16.54 16.64 16.48 16.60 8,018,729 -0.04(-0.25%)
Feb 02, 2006 16.60 16.72 16.56 16.64 5,980,021 +0.04(+0.23%)
Feb 01, 2006 16.48 16.63 16.30 16.60 7,119,708 +0.08(+0.47%)
Jan 31, 2006 16.79 17.05 16.52 16.52 8,099,993 -0.19(-1.14%)
Jan 30, 2006 16.68 16.80 16.62 16.71 3,945,290 -0.00(-0.02%)
Jan 27, 2006 16.71 16.85 16.66 16.72 3,656,888 +0.00(+0.00%)
Jan 26, 2006 16.66 16.76 16.54 16.72 7,757,035 +0.05(+0.32%)
Jan 25, 2006 16.64 16.70 16.53 16.66 6,049,919 +0.13(+0.77%)
Jan 24, 2006 16.62 16.71 16.52 16.54 4,450,208 -0.06(-0.36%)
Jan 23, 2006 16.64 16.72 16.56 16.60 3,272,446 -0.00(-0.02%)
Jan 20, 2006 16.83 16.85 16.51 16.60 7,931,782 -0.25(-1.48%)
Jan 19, 2006 17.01 17.03 16.79 16.85 2,968,131 -0.12(-0.71%)
Jan 18, 2006 17.01 17.06 16.81 16.97 3,669,958 -0.04(-0.23%)
Jan 17, 2006 17.01 17.05 16.92 17.01 3,221,869 -0.14(-0.80%)
Jan 13, 2006 17.19 17.22 17.11 17.15 3,905,795 +0.03(+0.16%)
Jan 12, 2006 17.28 17.33 17.10 17.12 4,146,178 -0.23(-1.34%)
Jan 11, 2006 17.35 17.37 17.27 17.35 2,939,433 +0.05(+0.26%)
Jan 10, 2006 17.28 17.33 17.16 17.30 4,486,862 +0.01(+0.08%)
Jan 09, 2006 17.26 17.39 17.23 17.29 5,253,473 +0.08(+0.47%)
Jan 06, 2006 17.21 17.30 17.02 17.21 5,919,214 +0.59(+3.58%)
Jan 05, 2006 16.51 16.66 16.49 16.61 5,072,192 +0.13(+0.81%)
Jan 04, 2006 16.44 16.51 16.40 16.48 6,218,414 +0.09(+0.56%)
Jan 03, 2006 16.42 16.45 16.28 16.39 5,127,599 +0.05(+0.32%)
Dec 30, 2005 16.45 16.47 16.30 16.34 2,952,503 -0.13(-0.77%)
Dec 29, 2005 16.53 16.59 16.45 16.46 2,003,474 -0.02(-0.15%)
Dec 28, 2005 16.38 16.54 16.37 16.49 2,203,225 +0.12(+0.71%)
Dec 27, 2005 16.55 16.64 16.37 16.37 2,010,578 -0.13(-0.77%)
Dec 23, 2005 16.52 16.52 16.44 16.50 1,311,592 -0.02(-0.11%)
Dec 22, 2005 16.57 16.58 16.43 16.52 2,518,621 -0.04(-0.25%)
Dec 21, 2005 16.56 16.60 16.51 16.56 4,478,906 +0.00(+0.02%)
Dec 20, 2005 16.54 16.64 16.52 16.56 3,187,488 +0.02(+0.11%)
Dec 19, 2005 16.71 16.71 16.52 16.54 3,186,635 -0.20(-1.22%)
Dec 16, 2005 16.78 16.84 16.71 16.74 8,954,972 -0.03(-0.19%)
Dec 15, 2005 16.84 16.89 16.72 16.77 3,638,703 -0.06(-0.36%)
Dec 14, 2005 16.72 16.87 16.66 16.83 3,965,748 +0.12(+0.69%)
Dec 13, 2005 16.57 16.79 16.50 16.72 3,845,841 +0.15(+0.94%)
Dec 12, 2005 16.54 16.58 16.48 16.56 4,004,676 +0.07(+0.40%)
Dec 09, 2005 16.49 16.57 16.44 16.50 3,982,797 +0.06(+0.36%)
Dec 08, 2005 16.58 16.58 16.39 16.44 3,726,218 -0.13(-0.76%)
Dec 07, 2005 16.75 16.75 16.46 16.56 4,414,406 -0.17(-0.99%)
Dec 06, 2005 16.89 16.96 16.71 16.73 3,235,223 -0.10(-0.59%)
Dec 05, 2005 16.90 16.90 16.77 16.83 2,578,575 -0.07(-0.40%)
Dec 02, 2005 16.96 17.00 16.87 16.89 3,303,133 -0.07(-0.39%)
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.