Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.62 16.78 16.50 16.66 502,011 +0.01(+0.04%)
Jan 30, 2006 16.48 16.66 16.44 16.66 444,044 +0.17(+1.05%)
Jan 27, 2006 16.15 16.70 16.04 16.48 813,008 +0.33(+2.06%)
Jan 26, 2006 15.80 16.19 15.69 16.15 748,049 +0.39(+2.48%)
Jan 25, 2006 15.94 15.96 15.58 15.76 352,770 -0.19(-1.20%)
Jan 24, 2006 15.31 15.95 15.31 15.95 402,456 +0.68(+4.44%)
Jan 23, 2006 15.34 15.45 15.19 15.27 347,065 -0.03(-0.19%)
Jan 20, 2006 15.46 15.54 15.29 15.30 437,788 -0.11(-0.73%)
Jan 19, 2006 15.29 15.50 15.27 15.41 225,426 +0.16(+1.04%)
Jan 18, 2006 15.06 15.28 15.06 15.26 492,074 +0.17(+1.13%)
Jan 17, 2006 15.09 15.18 15.00 15.09 359,946 -0.02(-0.14%)
Jan 13, 2006 15.22 15.24 15.06 15.11 230,947 -0.14(-0.95%)
Jan 12, 2006 15.45 15.49 15.18 15.25 165,435 -0.17(-1.10%)
Jan 11, 2006 15.62 15.62 15.32 15.42 179,973 -0.25(-1.57%)
Jan 10, 2006 15.69 15.76 15.56 15.67 299,219 -0.05(-0.35%)
Jan 09, 2006 15.42 15.72 15.42 15.72 251,189 +0.36(+2.33%)
Jan 06, 2006 15.31 15.48 15.31 15.36 217,145 +0.09(+0.59%)
Jan 05, 2006 15.16 15.32 15.05 15.27 276,584 +0.12(+0.77%)
Jan 04, 2006 15.01 15.17 15.00 15.16 806,568 +0.16(+1.04%)
Jan 03, 2006 14.98 15.07 14.82 15.00 377,429 +0.11(+0.73%)
Dec 30, 2005 15.00 15.00 14.84 14.89 111,333 -0.11(-0.70%)
Dec 29, 2005 15.03 15.07 14.93 15.00 197,455 -0.04(-0.26%)
Dec 28, 2005 14.94 15.07 14.92 15.04 123,662 +0.10(+0.68%)
Dec 27, 2005 15.19 15.21 14.94 14.94 160,835 -0.26(-1.72%)
Dec 23, 2005 15.13 15.21 15.07 15.20 110,229 +0.07(+0.46%)
Dec 22, 2005 15.18 15.20 15.01 15.13 211,073 -0.07(-0.43%)
Dec 21, 2005 14.99 15.22 14.99 15.19 195,431 +0.21(+1.38%)
Dec 20, 2005 15.05 15.22 14.99 14.99 286,522 -0.03(-0.19%)
Dec 19, 2005 15.30 15.32 14.97 15.02 510,292 -0.32(-2.08%)
Dec 16, 2005 15.47 15.48 15.20 15.34 485,265 -0.07(-0.42%)
Dec 15, 2005 15.40 15.48 15.32 15.40 258,366 -0.00(-0.02%)
Dec 14, 2005 15.27 15.60 15.27 15.40 305,844 +0.14(+0.90%)
Dec 13, 2005 15.31 15.44 15.26 15.27 417,913 -0.04(-0.26%)
Dec 12, 2005 15.38 15.41 15.30 15.31 245,669 -0.07(-0.47%)
Dec 09, 2005 15.30 15.40 15.24 15.38 201,135 +0.08(+0.54%)
Dec 08, 2005 15.41 15.44 15.17 15.30 404,848 -0.07(-0.47%)
Dec 07, 2005 15.42 15.53 15.17 15.37 464,103 -0.03(-0.17%)
Dec 06, 2005 16.03 16.03 15.35 15.39 931,519 -0.67(-4.19%)
Dec 05, 2005 16.13 16.14 15.99 16.07 380,373 -0.04(-0.25%)
Dec 02, 2005 16.07 16.12 16.05 16.11 221,010 +0.01(+0.09%)
Dec 01, 2005 16.05 16.14 15.98 16.09 258,366 +0.10(+0.63%)
Nov 30, 2005 15.90 15.99 15.86 15.99 426,194 +0.13(+0.85%)
Nov 29, 2005 15.75 15.86 15.72 15.86 267,751 +0.11(+0.71%)
Nov 28, 2005 16.01 16.01 15.73 15.74 365,467 -0.29(-1.79%)
Nov 25, 2005 15.90 16.05 15.81 16.03 164,515 +0.10(+0.66%)
Nov 23, 2005 15.87 15.97 15.87 15.93 294,251 +0.05(+0.32%)
Nov 22, 2005 15.69 15.90 15.63 15.87 254,686 +0.15(+0.97%)
Nov 21, 2005 15.56 15.76 15.55 15.72 250,453 +0.11(+0.70%)
Nov 18, 2005 15.54 15.65 15.45 15.61 378,717 +0.16(+1.06%)
Nov 17, 2005 15.36 15.47 15.34 15.45 182,549 +0.17(+1.09%)
Nov 16, 2005 15.27 15.38 15.18 15.28 219,170 +0.04(+0.24%)
Nov 15, 2005 15.15 15.35 15.10 15.25 723,390 +0.14(+0.96%)
Nov 14, 2005 15.18 15.22 15.08 15.10 237,020 -0.09(-0.57%)
Nov 11, 2005 15.07 15.21 15.03 15.19 201,504 +0.14(+0.96%)
Nov 10, 2005 14.97 15.05 14.69 15.05 208,312 +0.12(+0.80%)
Nov 09, 2005 14.97 15.01 14.84 14.93 216,961 -0.05(-0.31%)
Nov 08, 2005 14.90 15.02 14.78 14.97 225,794 +0.00(+0.00%)
Nov 07, 2005 14.93 15.01 14.83 14.97 246,589 +0.08(+0.51%)
Nov 04, 2005 14.84 14.91 14.74 14.90 305,108 +0.06(+0.39%)
Nov 03, 2005 14.60 14.89 14.54 14.84 753,201 +0.18(+1.24%)
Nov 02, 2005 14.57 14.74 14.53 14.66 334,551 +0.11(+0.72%)
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.