Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.25 13.50 13.19 13.49 3,343,569 +0.18(+1.38%)
Jan 30, 2006 13.45 13.45 13.29 13.30 1,594,494 -0.13(-0.93%)
Jan 27, 2006 13.36 13.56 13.37 13.43 1,739,469 +0.07(+0.50%)
Jan 26, 2006 13.56 13.68 13.30 13.36 3,315,870 -0.20(-1.49%)
Jan 25, 2006 13.73 13.81 13.46 13.56 2,005,962 -0.19(-1.40%)
Jan 24, 2006 13.78 13.85 13.64 13.76 2,453,842 -0.04(-0.29%)
Jan 23, 2006 13.76 13.93 13.75 13.80 1,930,236 +0.02(+0.16%)
Jan 20, 2006 13.74 13.89 13.69 13.77 3,975,961 +0.01(+0.07%)
Jan 19, 2006 13.70 13.81 13.58 13.77 6,117,963 +0.07(+0.49%)
Jan 18, 2006 13.41 13.72 13.39 13.70 3,625,253 +0.27(+2.00%)
Jan 17, 2006 13.27 13.43 13.26 13.43 2,735,302 +0.11(+0.84%)
Jan 13, 2006 13.30 13.37 13.22 13.32 1,971,338 +0.00(+0.03%)
Jan 12, 2006 13.33 13.37 13.22 13.31 1,946,543 -0.00(-0.03%)
Jan 11, 2006 13.40 13.43 13.29 13.32 1,875,508 -0.06(-0.47%)
Jan 10, 2006 13.40 13.44 13.22 13.38 1,663,296 -0.07(-0.50%)
Jan 09, 2006 13.35 13.45 13.30 13.45 2,962,034 +0.09(+0.64%)
Jan 06, 2006 13.43 13.47 13.35 13.36 2,554,363 +0.07(+0.50%)
Jan 05, 2006 13.43 13.56 13.26 13.30 3,771,344 -0.25(-1.85%)
Jan 04, 2006 13.52 13.55 13.18 13.55 2,680,127 +0.12(+0.87%)
Jan 03, 2006 13.26 13.47 13.20 13.43 3,758,611 +0.27(+2.04%)
Dec 30, 2005 13.20 13.21 13.06 13.16 2,055,106 -0.06(-0.44%)
Dec 29, 2005 13.28 13.37 13.22 13.22 1,745,053 -0.09(-0.71%)
Dec 28, 2005 13.44 13.46 13.24 13.31 1,951,457 -0.13(-0.93%)
Dec 27, 2005 13.43 13.44 13.31 13.44 2,113,409 +0.09(+0.67%)
Dec 23, 2005 13.43 13.45 13.34 13.35 1,599,409 -0.05(-0.40%)
Dec 22, 2005 13.39 13.43 13.31 13.40 2,706,263 +0.11(+0.81%)
Dec 21, 2005 13.28 13.31 13.18 13.30 4,502,024 +0.10(+0.75%)
Dec 20, 2005 13.23 13.26 13.09 13.20 3,747,219 +0.01(+0.10%)
Dec 19, 2005 13.49 13.51 13.12 13.18 2,830,239 -0.30(-2.26%)
Dec 16, 2005 13.43 13.59 13.43 13.49 2,747,588 +0.06(+0.47%)
Dec 15, 2005 13.49 13.59 13.39 13.43 2,798,072 -0.06(-0.46%)
Dec 14, 2005 13.43 13.83 13.36 13.49 5,803,666 +0.21(+1.62%)
Dec 13, 2005 12.98 13.28 12.98 13.27 2,072,307 +0.22(+1.72%)
Dec 12, 2005 13.27 13.30 13.01 13.05 1,974,466 -0.16(-1.19%)
Dec 09, 2005 12.99 13.22 12.98 13.21 2,356,894 +0.22(+1.69%)
Dec 08, 2005 12.82 13.03 12.82 12.99 3,284,596 +0.16(+1.22%)
Dec 07, 2005 12.98 13.10 12.80 12.83 6,091,828 -0.29(-2.18%)
Dec 06, 2005 13.18 13.22 13.05 13.12 2,045,724 +0.01(+0.10%)
Dec 05, 2005 13.09 13.15 12.96 13.10 2,559,948 -0.05(-0.37%)
Dec 02, 2005 13.20 13.26 13.10 13.15 2,088,167 -0.11(-0.81%)
Dec 01, 2005 13.22 13.29 13.17 13.26 2,810,135 +0.10(+0.75%)
Nov 30, 2005 13.34 13.38 13.16 13.16 3,033,739 -0.11(-0.84%)
Nov 29, 2005 13.33 13.43 13.27 13.27 3,455,930 -0.04(-0.34%)
Nov 28, 2005 13.43 13.43 13.21 13.32 2,763,895 -0.07(-0.54%)
Nov 25, 2005 13.44 13.44 13.27 13.39 1,326,884 +0.08(+0.61%)
Nov 23, 2005 13.27 13.39 13.21 13.31 1,990,773 -0.03(-0.20%)
Nov 22, 2005 13.26 13.34 13.17 13.34 4,561,667 +0.08(+0.57%)
Nov 21, 2005 13.23 13.30 13.14 13.26 1,652,797 +0.06(+0.47%)
Nov 18, 2005 13.42 13.42 12.98 13.20 2,267,319 +0.04(+0.34%)
Nov 17, 2005 12.88 13.22 12.87 13.15 2,823,761 +0.35(+2.73%)
Nov 16, 2005 12.85 12.92 12.76 12.80 2,441,556 +0.04(+0.35%)
Nov 15, 2005 12.96 12.96 12.65 12.76 6,549,982 -0.18(-1.42%)
Nov 14, 2005 12.94 13.10 12.87 12.94 1,910,355 -0.02(-0.17%)
Nov 11, 2005 13.19 13.26 12.82 12.96 3,301,573 -0.35(-2.62%)
Nov 10, 2005 13.43 13.50 13.01 13.31 2,921,379 -0.12(-0.87%)
Nov 09, 2005 13.25 13.47 13.19 13.43 3,434,709 +0.16(+1.18%)
Nov 08, 2005 13.10 13.39 13.09 13.27 1,954,585 +0.08(+0.61%)
Nov 07, 2005 13.31 13.31 13.06 13.19 2,475,733 -0.12(-0.87%)
Nov 04, 2005 13.47 13.52 13.22 13.31 2,271,116 +0.09(+0.64%)
Nov 03, 2005 13.49 13.58 13.19 13.22 5,700,911 -0.32(-2.35%)
Nov 02, 2005 13.74 13.81 13.33 13.54 4,290,035 -0.24(-1.72%)
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.