Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.56 23.67 23.33 23.54 2,053,587 -0.16(-0.69%)
Jan 30, 2006 23.16 24.04 23.14 23.71 3,110,426 +0.59(+2.57%)
Jan 27, 2006 22.38 23.31 22.34 23.11 3,201,146 +0.68(+3.02%)
Jan 26, 2006 22.55 22.60 22.40 22.43 1,902,387 +0.00(+0.00%)
Jan 25, 2006 22.45 22.55 22.17 22.43 1,137,608 +0.05(+0.21%)
Jan 24, 2006 22.21 22.52 22.17 22.39 1,957,599 +0.19(+0.85%)
Jan 23, 2006 22.26 22.29 21.95 22.20 2,076,803 -0.02(-0.07%)
Jan 20, 2006 22.54 22.54 22.11 22.21 2,558,107 -0.31(-1.39%)
Jan 19, 2006 22.25 22.58 22.16 22.53 2,253,561 +0.31(+1.41%)
Jan 18, 2006 22.10 22.30 22.04 22.21 1,453,470 +0.10(+0.44%)
Jan 17, 2006 22.07 22.15 21.90 22.12 1,041,425 -0.03(-0.12%)
Jan 13, 2006 22.14 22.19 21.96 22.14 1,302,465 +0.02(+0.07%)
Jan 12, 2006 21.93 22.53 21.93 22.13 1,918,580 -0.22(-0.99%)
Jan 11, 2006 22.25 22.37 21.95 22.35 1,968,720 +0.15(+0.67%)
Jan 10, 2006 22.06 22.20 21.86 22.20 1,448,787 +0.01(+0.05%)
Jan 09, 2006 21.86 22.19 21.76 22.19 1,890,876 +0.31(+1.41%)
Jan 06, 2006 21.68 21.91 21.66 21.88 1,032,256 +0.36(+1.67%)
Jan 05, 2006 21.59 21.88 21.46 21.52 1,751,187 -0.11(-0.50%)
Jan 04, 2006 21.27 21.73 21.22 21.63 2,280,875 +0.36(+1.71%)
Jan 03, 2006 20.81 21.30 20.66 21.27 1,927,359 +0.51(+2.47%)
Dec 30, 2005 20.84 20.84 20.66 20.75 1,069,715 -0.16(-0.76%)
Dec 29, 2005 20.96 21.09 20.91 20.91 870,326 +0.00(+0.00%)
Dec 28, 2005 20.94 21.01 20.79 20.91 1,085,517 +0.08(+0.37%)
Dec 27, 2005 20.99 21.11 20.81 20.84 1,373,675 -0.09(-0.44%)
Dec 23, 2005 20.98 21.03 20.87 20.93 992,066 +0.07(+0.32%)
Dec 22, 2005 20.82 20.89 20.73 20.86 1,457,762 -0.05(-0.22%)
Dec 21, 2005 20.90 21.00 20.81 20.91 1,313,585 +0.05(+0.22%)
Dec 20, 2005 20.88 20.99 20.85 20.86 1,493,855 -0.10(-0.49%)
Dec 19, 2005 21.20 21.34 20.94 20.96 1,331,729 -0.26(-1.21%)
Dec 16, 2005 21.34 21.54 21.22 21.22 1,648,176 -0.12(-0.58%)
Dec 15, 2005 21.40 21.44 21.24 21.34 977,044 -0.06(-0.26%)
Dec 14, 2005 21.35 21.50 21.28 21.40 1,406,842 +0.05(+0.22%)
Dec 13, 2005 21.10 21.42 21.09 21.35 1,322,950 +0.19(+0.92%)
Dec 12, 2005 21.03 21.20 21.02 21.16 1,229,694 +0.13(+0.63%)
Dec 09, 2005 20.74 21.08 20.74 21.03 1,419,718 +0.29(+1.38%)
Dec 08, 2005 20.65 20.81 20.47 20.74 2,204,397 +0.12(+0.57%)
Dec 07, 2005 20.85 20.85 20.53 20.62 1,144,632 -0.17(-0.81%)
Dec 06, 2005 20.97 21.00 20.79 20.79 1,047,669 -0.11(-0.54%)
Dec 05, 2005 21.00 21.05 20.82 20.90 785,654 -0.17(-0.83%)
Dec 02, 2005 21.19 21.23 20.92 21.08 978,409 -0.21(-0.96%)
Dec 01, 2005 20.73 21.30 20.79 21.28 2,171,035 +0.55(+2.65%)
Nov 30, 2005 21.02 21.04 20.72 20.73 2,456,267 -0.27(-1.29%)
Nov 29, 2005 20.99 21.26 20.98 21.00 754,048 +0.02(+0.07%)
Nov 28, 2005 21.18 21.24 20.95 20.99 880,276 -0.26(-1.23%)
Nov 25, 2005 21.32 21.33 21.17 21.25 497,691 +0.01(+0.05%)
Nov 23, 2005 21.23 21.27 21.03 21.24 843,207 +0.10(+0.49%)
Nov 22, 2005 20.99 21.17 20.88 21.14 1,180,139 +0.06(+0.29%)
Nov 21, 2005 20.81 21.08 20.76 21.08 953,827 +0.06(+0.29%)
Nov 18, 2005 20.97 21.05 20.84 21.02 1,506,341 +0.05(+0.22%)
Nov 17, 2005 20.69 20.97 20.69 20.97 1,733,433 +0.28(+1.36%)
Nov 16, 2005 20.53 20.71 20.47 20.69 1,392,599 +0.24(+1.15%)
Nov 15, 2005 20.58 20.68 20.37 20.45 1,230,864 -0.14(-0.70%)
Nov 14, 2005 20.30 20.62 20.30 20.59 979,775 +0.24(+1.18%)
Nov 11, 2005 20.30 20.42 20.24 20.35 788,775 +0.10(+0.51%)
Nov 10, 2005 20.06 20.35 19.86 20.25 1,389,673 +0.13(+0.64%)
Nov 09, 2005 20.06 20.24 19.89 20.12 802,627 +0.11(+0.56%)
Nov 08, 2005 20.01 20.08 19.84 20.01 993,627 +0.00(+0.00%)
Nov 07, 2005 20.09 20.18 19.86 20.01 1,648,761 -0.08(-0.38%)
Nov 04, 2005 20.17 20.28 20.02 20.09 1,047,473 -0.09(-0.43%)
Nov 03, 2005 20.17 20.30 20.05 20.17 2,428,173 +0.06(+0.31%)
Nov 02, 2005 19.76 20.19 19.70 20.11 1,116,538 +0.33(+1.66%)
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.