Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.24 13.49 13.19 13.48 3,345,237 +0.18(+1.38%)
Jan 30, 2006 13.45 13.45 13.28 13.30 1,595,290 -0.13(-0.93%)
Jan 27, 2006 13.36 13.55 13.36 13.42 1,740,336 +0.07(+0.50%)
Jan 26, 2006 13.56 13.67 13.29 13.36 3,317,524 -0.20(-1.49%)
Jan 25, 2006 13.73 13.80 13.45 13.56 2,006,963 -0.19(-1.40%)
Jan 24, 2006 13.78 13.84 13.64 13.75 2,455,066 -0.04(-0.29%)
Jan 23, 2006 13.75 13.92 13.75 13.79 1,931,199 +0.02(+0.16%)
Jan 20, 2006 13.74 13.88 13.68 13.77 3,977,944 +0.01(+0.07%)
Jan 19, 2006 13.69 13.80 13.58 13.76 6,121,015 +0.07(+0.49%)
Jan 18, 2006 13.41 13.71 13.38 13.69 3,627,061 +0.27(+2.00%)
Jan 17, 2006 13.27 13.43 13.25 13.42 2,736,666 +0.11(+0.84%)
Jan 13, 2006 13.29 13.37 13.21 13.31 1,972,322 +0.00(+0.03%)
Jan 12, 2006 13.32 13.36 13.21 13.31 1,947,514 -0.00(-0.03%)
Jan 11, 2006 13.40 13.42 13.28 13.31 1,876,443 -0.06(-0.47%)
Jan 10, 2006 13.40 13.44 13.22 13.37 1,664,125 -0.07(-0.50%)
Jan 09, 2006 13.34 13.44 13.30 13.44 2,963,511 +0.09(+0.64%)
Jan 06, 2006 13.42 13.47 13.34 13.36 2,555,637 +0.07(+0.50%)
Jan 05, 2006 13.43 13.55 13.25 13.29 3,773,225 -0.25(-1.85%)
Jan 04, 2006 13.51 13.54 13.18 13.54 2,681,464 +0.12(+0.87%)
Jan 03, 2006 13.25 13.46 13.19 13.42 3,760,486 +0.27(+2.04%)
Dec 30, 2005 13.19 13.20 13.06 13.15 2,056,131 -0.06(-0.44%)
Dec 29, 2005 13.28 13.37 13.21 13.21 1,745,924 -0.09(-0.71%)
Dec 28, 2005 13.43 13.45 13.23 13.31 1,952,431 -0.13(-0.93%)
Dec 27, 2005 13.42 13.44 13.31 13.43 2,114,463 +0.09(+0.67%)
Dec 23, 2005 13.42 13.45 13.34 13.34 1,600,206 -0.05(-0.40%)
Dec 22, 2005 13.38 13.43 13.31 13.40 2,707,612 +0.11(+0.81%)
Dec 21, 2005 13.27 13.31 13.18 13.29 4,504,269 +0.10(+0.75%)
Dec 20, 2005 13.23 13.25 13.09 13.19 3,749,088 +0.01(+0.10%)
Dec 19, 2005 13.48 13.50 13.11 13.18 2,831,651 -0.30(-2.26%)
Dec 16, 2005 13.42 13.58 13.42 13.48 2,748,958 +0.06(+0.47%)
Dec 15, 2005 13.48 13.58 13.38 13.42 2,799,468 -0.06(-0.46%)
Dec 14, 2005 13.42 13.83 13.35 13.48 5,806,561 +0.21(+1.62%)
Dec 13, 2005 12.98 13.27 12.98 13.27 2,073,340 +0.22(+1.72%)
Dec 12, 2005 13.27 13.29 13.00 13.04 1,975,450 -0.16(-1.19%)
Dec 09, 2005 12.98 13.21 12.98 13.20 2,358,070 +0.22(+1.69%)
Dec 08, 2005 12.81 13.03 12.81 12.98 3,286,235 +0.16(+1.22%)
Dec 07, 2005 12.98 13.09 12.79 12.82 6,094,866 -0.29(-2.18%)
Dec 06, 2005 13.18 13.22 13.05 13.11 2,046,745 +0.01(+0.10%)
Dec 05, 2005 13.09 13.14 12.95 13.10 2,561,225 -0.05(-0.38%)
Dec 02, 2005 13.19 13.26 13.09 13.15 2,089,208 -0.11(-0.81%)
Dec 01, 2005 13.22 13.28 13.16 13.25 2,811,536 +0.10(+0.75%)
Nov 30, 2005 13.34 13.37 13.15 13.15 3,035,252 -0.11(-0.84%)
Nov 29, 2005 13.32 13.42 13.26 13.27 3,457,653 -0.04(-0.34%)
Nov 28, 2005 13.42 13.42 13.20 13.31 2,765,273 -0.07(-0.54%)
Nov 25, 2005 13.44 13.44 13.27 13.38 1,327,545 +0.08(+0.61%)
Nov 23, 2005 13.26 13.38 13.20 13.30 1,991,765 -0.03(-0.20%)
Nov 22, 2005 13.25 13.34 13.16 13.33 4,563,942 +0.08(+0.57%)
Nov 21, 2005 13.22 13.29 13.14 13.25 1,653,621 +0.06(+0.47%)
Nov 18, 2005 13.41 13.41 12.98 13.19 2,268,449 +0.04(+0.34%)
Nov 17, 2005 12.88 13.21 12.86 13.15 2,825,169 +0.35(+2.73%)
Nov 16, 2005 12.84 12.91 12.76 12.80 2,442,774 +0.04(+0.35%)
Nov 15, 2005 12.96 12.96 12.64 12.75 6,553,249 -0.18(-1.42%)
Nov 14, 2005 12.94 13.09 12.86 12.94 1,911,308 -0.02(-0.17%)
Nov 11, 2005 13.18 13.25 12.81 12.96 3,303,220 -0.35(-2.62%)
Nov 10, 2005 13.43 13.49 13.00 13.31 2,922,836 -0.12(-0.87%)
Nov 09, 2005 13.24 13.47 13.18 13.42 3,436,422 +0.16(+1.18%)
Nov 08, 2005 13.10 13.38 13.08 13.27 1,955,560 +0.08(+0.61%)
Nov 07, 2005 13.30 13.31 13.06 13.19 2,476,968 -0.12(-0.88%)
Nov 04, 2005 13.46 13.51 13.21 13.30 2,272,249 +0.09(+0.64%)
Nov 03, 2005 13.49 13.58 13.19 13.22 5,703,754 -0.32(-2.35%)
Nov 02, 2005 13.74 13.81 13.32 13.54 4,292,175 -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.