Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.40 18.46 18.18 18.27 1,512,869 -0.12(-0.65%)
Jan 30, 2006 18.35 18.50 17.83 18.39 951,573 -0.02(-0.10%)
Jan 27, 2006 18.39 18.50 18.32 18.41 988,423 +0.02(+0.10%)
Jan 26, 2006 18.42 18.57 18.27 18.39 1,574,342 -0.21(-1.12%)
Jan 25, 2006 18.78 19.05 18.59 18.60 1,053,581 -0.18(-0.95%)
Jan 24, 2006 18.81 18.96 18.70 18.78 1,003,666 -0.03(-0.16%)
Jan 23, 2006 18.51 18.96 18.51 18.81 1,348,550 +0.30(+1.61%)
Jan 20, 2006 19.94 19.95 18.45 18.51 6,245,945 -1.58(-7.85%)
Jan 19, 2006 19.87 20.11 19.86 20.08 803,334 +0.19(+0.96%)
Jan 18, 2006 19.70 19.93 19.67 19.89 405,017 +0.07(+0.33%)
Jan 17, 2006 19.85 19.86 19.65 19.83 623,773 -0.04(-0.18%)
Jan 13, 2006 20.21 20.21 19.67 19.86 846,550 -0.38(-1.86%)
Jan 12, 2006 20.29 20.29 19.87 20.24 487,930 -0.11(-0.53%)
Jan 11, 2006 20.42 20.61 20.09 20.35 867,822 -0.25(-1.22%)
Jan 10, 2006 20.50 20.69 20.43 20.60 593,958 +0.01(+0.03%)
Jan 09, 2006 20.39 20.61 20.38 20.59 563,975 +0.23(+1.14%)
Jan 06, 2006 20.03 20.36 19.96 20.36 579,888 +0.33(+1.64%)
Jan 05, 2006 19.59 20.17 19.51 20.03 980,383 +0.40(+2.04%)
Jan 04, 2006 19.63 19.67 19.49 19.63 591,613 +0.06(+0.31%)
Jan 03, 2006 19.31 19.67 19.03 19.57 527,963 +0.45(+2.37%)
Dec 30, 2005 18.88 19.21 18.69 19.12 805,177 +0.25(+1.33%)
Dec 29, 2005 19.21 19.25 18.84 18.87 699,651 -0.48(-2.50%)
Dec 28, 2005 19.34 19.45 19.18 19.35 292,456 +0.02(+0.09%)
Dec 27, 2005 19.20 19.49 19.16 19.33 412,722 +0.18(+0.97%)
Dec 23, 2005 19.16 19.31 19.13 19.15 279,224 -0.02(-0.09%)
Dec 22, 2005 19.07 19.18 18.85 19.16 362,304 +0.09(+0.47%)
Dec 21, 2005 18.98 19.16 18.98 19.07 338,017 +0.05(+0.28%)
Dec 20, 2005 19.16 19.27 18.84 19.02 573,020 -0.19(-0.96%)
Dec 19, 2005 19.17 19.30 19.17 19.21 596,136 -0.04(-0.19%)
Dec 16, 2005 19.25 19.34 19.24 19.24 520,928 +0.01(+0.06%)
Dec 15, 2005 19.26 19.53 19.10 19.23 562,468 -0.15(-0.77%)
Dec 14, 2005 19.44 19.51 19.37 19.38 437,010 -0.13(-0.64%)
Dec 13, 2005 18.98 19.51 18.98 19.50 752,582 +0.53(+2.77%)
Dec 12, 2005 19.16 19.18 18.97 18.98 841,525 -0.13(-0.66%)
Dec 09, 2005 19.16 19.16 18.98 19.10 452,420 +0.03(+0.16%)
Dec 08, 2005 18.98 19.10 18.91 19.07 892,445 +0.12(+0.63%)
Dec 07, 2005 19.17 19.23 18.87 18.96 874,522 -0.36(-1.89%)
Dec 06, 2005 19.34 19.43 19.25 19.32 909,698 +0.01(+0.03%)
Dec 05, 2005 19.25 19.34 19.12 19.31 825,947 +0.24(+1.25%)
Dec 02, 2005 19.10 19.16 18.93 19.07 359,289 -0.03(-0.16%)
Dec 01, 2005 18.84 19.10 18.84 19.10 482,235 +0.28(+1.49%)
Nov 30, 2005 18.98 19.00 18.67 18.82 606,353 -0.08(-0.41%)
Nov 29, 2005 18.97 19.15 18.84 18.90 549,738 -0.07(-0.35%)
Nov 28, 2005 19.25 19.25 18.95 18.97 639,016 -0.26(-1.34%)
Nov 25, 2005 19.16 19.22 19.06 19.22 84,588 +0.07(+0.34%)
Nov 23, 2005 19.06 19.16 18.98 19.16 456,440 +0.07(+0.38%)
Nov 22, 2005 19.09 19.13 18.95 19.09 691,946 -0.07(-0.34%)
Nov 21, 2005 18.96 19.15 18.90 19.15 643,036 +0.23(+1.20%)
Nov 18, 2005 18.76 18.98 18.63 18.93 402,169 +0.19(+0.99%)
Nov 17, 2005 18.64 18.75 18.52 18.74 543,540 +0.13(+0.71%)
Nov 16, 2005 18.78 18.81 18.45 18.61 442,370 -0.16(-0.83%)
Nov 15, 2005 18.90 19.04 18.75 18.76 691,109 -0.13(-0.66%)
Nov 14, 2005 19.07 19.14 18.73 18.89 717,071 -0.17(-0.88%)
Nov 11, 2005 18.76 19.06 18.72 19.06 453,090 +0.27(+1.43%)
Nov 10, 2005 18.51 18.81 18.38 18.79 724,776 +0.24(+1.32%)
Nov 09, 2005 18.11 18.64 18.11 18.54 573,020 +0.42(+2.34%)
Nov 08, 2005 18.17 18.21 18.09 18.12 851,910 -0.05(-0.26%)
Nov 07, 2005 18.13 18.20 18.03 18.17 493,290 +0.05(+0.26%)
Nov 04, 2005 18.18 18.18 17.82 18.12 572,853 +0.18(+1.00%)
Nov 03, 2005 17.88 18.21 17.87 17.94 909,028 +0.06(+0.33%)
Nov 02, 2005 17.83 17.89 17.64 17.88 919,915 +0.05(+0.27%)
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.