Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.91 10.98 10.83 10.85 9,338,000 -0.06(-0.60%)
Feb 27, 2006 10.90 10.96 10.83 10.91 3,589,600 +0.01(+0.11%)
Feb 24, 2006 10.82 10.94 10.80 10.90 5,507,200 +0.08(+0.73%)
Feb 23, 2006 10.74 10.93 10.72 10.82 5,054,000 +0.08(+0.73%)
Feb 22, 2006 10.66 10.87 10.64 10.74 6,017,600 +0.11(+1.01%)
Feb 21, 2006 10.60 10.66 10.56 10.63 4,372,000 +0.02(+0.21%)
Feb 17, 2006 10.53 10.65 10.51 10.61 4,000,800 +0.02(+0.17%)
Feb 16, 2006 10.62 10.63 10.54 10.60 3,127,200 +0.06(+0.58%)
Feb 15, 2006 10.53 10.62 10.47 10.53 4,726,800 +0.03(+0.32%)
Feb 14, 2006 10.54 10.58 10.45 10.50 5,879,200 -0.04(-0.33%)
Feb 13, 2006 10.52 10.54 10.39 10.54 4,756,400 -0.02(-0.22%)
Feb 10, 2006 10.59 10.59 10.38 10.56 5,169,600 +0.07(+0.69%)
Feb 09, 2006 10.47 10.55 10.45 10.49 4,616,400 -0.06(-0.59%)
Feb 08, 2006 10.46 10.62 10.44 10.55 9,318,400 +0.12(+1.11%)
Feb 07, 2006 10.54 10.59 10.40 10.43 5,184,400 -0.09(-0.82%)
Feb 06, 2006 10.68 10.72 10.51 10.52 9,623,200 +0.06(+0.55%)
Feb 03, 2006 10.36 10.48 10.34 10.46 7,913,200 +0.04(+0.41%)
Feb 02, 2006 10.40 10.49 10.38 10.42 10,232,400 +0.03(+0.26%)
Feb 01, 2006 10.16 10.52 10.15 10.39 17,762,800 +0.27(+2.69%)
Jan 31, 2006 10.22 10.26 10.11 10.12 10,174,000 -0.11(-1.04%)
Jan 30, 2006 10.33 10.35 10.07 10.22 39,489,600 -0.17(-1.62%)
Jan 27, 2006 10.53 10.58 10.38 10.39 8,512,800 -0.10(-0.99%)
Jan 26, 2006 10.64 10.64 10.47 10.50 7,982,800 -0.04(-0.33%)
Jan 25, 2006 10.51 10.57 10.49 10.53 5,134,400 +0.03(+0.29%)
Jan 24, 2006 10.54 10.56 10.39 10.50 8,400,000 +0.07(+0.68%)
Jan 23, 2006 10.45 10.50 10.18 10.43 19,136,800 -0.09(-0.89%)
Jan 20, 2006 10.64 10.70 10.48 10.53 8,066,000 -0.06(-0.59%)
Jan 19, 2006 10.61 10.62 10.50 10.59 4,444,400 +0.01(+0.07%)
Jan 18, 2006 10.63 10.68 10.54 10.58 4,601,200 -0.07(-0.66%)
Jan 17, 2006 10.75 10.75 10.64 10.65 5,537,600 -0.12(-1.16%)
Jan 13, 2006 10.84 10.89 10.68 10.78 4,806,000 -0.01(-0.13%)
Jan 12, 2006 11.02 11.02 10.75 10.79 5,579,600 -0.12(-1.13%)
Jan 11, 2006 10.91 11.01 10.88 10.91 5,186,400 +0.01(+0.14%)
Jan 10, 2006 10.81 10.98 10.80 10.90 5,918,800 +0.02(+0.21%)
Jan 09, 2006 10.72 10.98 10.72 10.88 5,220,800 +0.15(+1.40%)
Jan 06, 2006 10.79 10.83 10.71 10.72 3,786,800 -0.03(-0.31%)
Jan 05, 2006 10.69 10.83 10.69 10.76 4,628,000 +0.06(+0.61%)
Jan 04, 2006 10.71 10.80 10.67 10.69 7,916,000 -0.05(-0.47%)
Jan 03, 2006 10.85 10.93 10.67 10.74 9,234,400 -0.11(-0.97%)
Dec 30, 2005 10.90 10.99 10.83 10.85 2,554,400 -0.08(-0.70%)
Dec 29, 2005 10.96 11.02 10.93 10.93 2,666,000 -0.02(-0.23%)
Dec 28, 2005 10.89 11.03 10.89 10.95 4,984,400 +0.06(+0.59%)
Dec 27, 2005 10.93 11.03 10.87 10.89 6,882,800 +0.01(+0.10%)
Dec 23, 2005 10.84 10.93 10.82 10.88 8,078,400 +0.10(+0.88%)
Dec 22, 2005 10.66 10.82 10.66 10.78 7,816,800 +0.06(+0.57%)
Dec 21, 2005 10.61 10.77 10.47 10.72 34,685,200 -0.34(-3.09%)
Dec 20, 2005 10.87 11.09 10.83 11.06 9,069,600 +0.15(+1.40%)
Dec 19, 2005 11.08 11.18 10.90 10.91 6,769,600 -0.15(-1.40%)
Dec 16, 2005 11.25 11.26 11.05 11.06 7,649,200 -0.16(-1.39%)
Dec 15, 2005 11.42 11.43 11.18 11.22 8,388,000 -0.21(-1.85%)
Dec 14, 2005 11.01 11.44 11.01 11.43 22,864,400 +0.44(+4.00%)
Dec 13, 2005 10.93 11.02 10.86 10.99 7,331,200 +0.06(+0.58%)
Dec 12, 2005 10.91 10.96 10.84 10.93 7,816,800 +0.19(+1.76%)
Dec 09, 2005 10.77 10.78 10.66 10.74 6,036,800 +0.00(+0.00%)
Dec 08, 2005 10.78 10.78 10.71 10.74 6,155,200 -0.10(-0.92%)
Dec 07, 2005 10.91 10.94 10.81 10.84 3,929,200 -0.05(-0.49%)
Dec 06, 2005 10.94 10.97 10.88 10.89 5,718,000 -0.03(-0.23%)
Dec 05, 2005 10.88 10.99 10.86 10.92 4,434,800 -0.03(-0.31%)
Dec 02, 2005 10.72 11.03 10.72 10.95 8,154,800 +0.25(+2.37%)
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.