Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 20.48 20.67 20.34 20.34 85,903,984 -0.14(-0.67%)
Feb 27, 2006 20.25 20.64 20.19 20.48 67,819,568 +0.32(+1.58%)
Feb 24, 2006 20.13 20.24 20.08 20.16 59,116,180 -0.02(-0.11%)
Feb 23, 2006 20.24 20.36 20.09 20.18 62,566,744 -0.05(-0.22%)
Feb 22, 2006 20.09 20.34 20.04 20.23 56,857,008 +0.14(+0.68%)
Feb 21, 2006 20.23 20.23 19.94 20.09 66,328,844 -0.12(-0.60%)
Feb 17, 2006 20.24 20.30 20.11 20.21 54,824,236 -0.08(-0.41%)
Feb 16, 2006 20.33 20.37 20.12 20.30 65,394,740 -0.05(-0.26%)
Feb 15, 2006 20.14 20.39 20.06 20.35 82,962,880 +0.17(+0.86%)
Feb 14, 2006 19.99 20.20 19.95 20.18 77,183,392 +0.20(+0.99%)
Feb 13, 2006 20.16 20.21 19.94 19.98 61,693,720 -0.23(-1.12%)
Feb 10, 2006 20.15 20.36 20.07 20.21 68,851,312 +0.02(+0.11%)
Feb 09, 2006 20.41 20.46 20.18 20.18 69,823,136 -0.19(-0.93%)
Feb 08, 2006 20.45 20.50 20.22 20.37 68,415,648 -0.02(-0.11%)
Feb 07, 2006 20.40 20.55 20.30 20.40 95,323,136 -0.17(-0.85%)
Feb 06, 2006 20.83 20.85 20.51 20.57 79,481,848 -0.28(-1.34%)
Feb 03, 2006 20.80 20.97 20.70 20.85 99,094,928 -0.11(-0.51%)
Feb 02, 2006 21.18 21.19 20.86 20.96 72,744,440 -0.27(-1.28%)
Feb 01, 2006 21.17 21.25 21.02 21.23 90,396,624 -0.08(-0.39%)
Jan 31, 2006 21.13 21.49 21.10 21.31 125,274,144 +0.11(+0.54%)
Jan 30, 2006 21.06 21.33 21.03 21.20 137,369,104 +0.16(+0.76%)
Jan 27, 2006 20.62 21.16 20.59 21.04 177,685,920 +0.98(+4.87%)
Jan 26, 2006 20.11 20.23 19.92 20.06 91,823,512 +0.08(+0.38%)
Jan 25, 2006 19.99 20.12 19.86 19.99 78,026,984 +0.09(+0.46%)
Jan 24, 2006 19.94 20.02 19.85 19.90 83,269,432 -0.05(-0.27%)
Jan 23, 2006 20.05 20.09 19.91 19.95 63,303,296 -0.05(-0.23%)
Jan 20, 2006 20.43 20.45 19.88 19.99 104,641,624 -0.46(-2.26%)
Jan 19, 2006 20.34 20.62 20.33 20.46 79,753,144 +0.14(+0.71%)
Jan 18, 2006 20.24 20.43 20.21 20.31 69,339,488 -0.12(-0.59%)
Jan 17, 2006 20.37 20.59 20.37 20.43 77,366,744 -0.15(-0.74%)
Jan 13, 2006 20.46 20.63 20.45 20.59 54,748,624 +0.04(+0.18%)
Jan 12, 2006 20.63 20.64 20.42 20.55 60,752,820 -0.11(-0.55%)
Jan 11, 2006 20.45 20.74 20.37 20.66 92,621,424 +0.22(+1.07%)
Jan 10, 2006 20.18 20.46 20.13 20.44 85,753,832 +0.11(+0.52%)
Jan 09, 2006 20.39 20.49 20.26 20.34 73,473,464 -0.04(-0.19%)
Jan 06, 2006 20.35 20.44 20.05 20.37 133,358,656 -0.06(-0.30%)
Jan 05, 2006 20.39 20.54 20.37 20.43 63,725,888 +0.02(+0.07%)
Jan 04, 2006 20.27 20.50 20.27 20.42 76,578,064 +0.10(+0.48%)
Jan 03, 2006 19.87 20.44 19.76 20.32 105,634,544 +0.52(+2.64%)
Dec 30, 2005 19.80 19.92 19.76 19.80 64,781,848 -0.09(-0.46%)
Dec 29, 2005 19.98 20.06 19.88 19.89 45,564,000 -0.09(-0.45%)
Dec 28, 2005 20.07 20.19 19.95 19.98 49,191,944 -0.05(-0.26%)
Dec 27, 2005 20.20 20.33 20.02 20.03 49,958,048 -0.14(-0.68%)
Dec 23, 2005 20.08 20.19 20.02 20.17 40,536,228 +0.04(+0.19%)
Dec 22, 2005 20.22 20.27 20.00 20.13 120,564,592 -0.11(-0.52%)
Dec 21, 2005 20.34 20.37 20.22 20.24 96,621,264 -0.10(-0.48%)
Dec 20, 2005 20.26 20.35 20.19 20.34 83,162,384 +0.02(+0.11%)
Dec 19, 2005 20.37 20.34 20.18 20.31 90,726,248 -0.05(-0.26%)
Dec 16, 2005 20.34 20.50 20.30 20.37 116,854,000 -0.02(-0.07%)
Dec 15, 2005 20.51 20.52 20.30 20.38 104,384,448 -0.13(-0.63%)
Dec 14, 2005 20.44 20.62 20.33 20.51 85,945,112 -0.03(-0.15%)
Dec 13, 2005 20.66 20.77 20.44 20.54 137,744,976 -0.24(-1.17%)
Dec 12, 2005 20.98 21.01 20.69 20.78 84,214,984 -0.20(-0.94%)
Dec 09, 2005 20.98 21.07 20.93 20.98 64,042,904 +0.02(+0.07%)
Dec 08, 2005 20.98 21.05 20.90 20.96 84,425,664 -0.05(-0.22%)
Dec 07, 2005 20.95 21.01 20.86 21.01 73,394,904 +0.05(+0.22%)
Dec 06, 2005 21.12 21.14 20.96 20.96 87,029,352 -0.12(-0.57%)
Dec 05, 2005 21.15 21.21 20.98 21.08 62,764,100 -0.12(-0.57%)
Dec 02, 2005 21.06 21.27 21.04 21.21 55,898,408 +0.09(+0.43%)
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.