Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.93 15.13 14.91 15.06 520,664 +0.10(+0.70%)
Jan 30, 2006 15.01 15.03 14.79 14.96 674,868 -0.14(-0.91%)
Jan 27, 2006 14.99 15.15 14.86 15.10 587,063 +0.11(+0.72%)
Jan 26, 2006 14.91 15.02 14.80 14.99 468,054 +0.12(+0.80%)
Jan 25, 2006 14.66 14.92 14.65 14.87 644,390 +0.24(+1.62%)
Jan 24, 2006 14.91 14.91 14.56 14.63 1,204,604 -0.51(-3.37%)
Jan 23, 2006 15.26 15.43 15.10 15.14 294,982 -0.07(-0.47%)
Jan 20, 2006 15.43 15.46 15.08 15.21 407,098 -0.01(-0.05%)
Jan 19, 2006 15.25 15.41 15.19 15.22 567,470 -0.04(-0.29%)
Jan 18, 2006 15.02 15.34 15.02 15.27 406,735 +0.14(+0.95%)
Jan 17, 2006 15.23 15.24 15.02 15.12 486,558 -0.10(-0.69%)
Jan 13, 2006 15.14 15.30 15.14 15.23 325,823 +0.08(+0.55%)
Jan 12, 2006 15.30 15.33 15.11 15.14 394,399 -0.18(-1.17%)
Jan 11, 2006 15.30 15.43 15.26 15.32 449,186 -0.01(-0.07%)
Jan 10, 2006 14.88 15.42 14.88 15.33 716,231 +0.45(+3.04%)
Jan 09, 2006 14.66 14.99 14.66 14.88 614,275 +0.26(+1.77%)
Jan 06, 2006 14.59 14.63 14.30 14.62 506,514 +0.30(+2.10%)
Jan 05, 2006 14.28 14.38 14.24 14.32 326,549 +0.04(+0.31%)
Jan 04, 2006 14.14 14.41 14.14 14.28 639,674 +0.17(+1.19%)
Jan 03, 2006 13.80 14.18 13.64 14.11 429,593 +0.37(+2.67%)
Dec 30, 2005 13.78 13.85 13.73 13.74 267,044 -0.06(-0.46%)
Dec 29, 2005 13.88 13.99 13.79 13.81 200,646 -0.02(-0.14%)
Dec 28, 2005 13.84 13.93 13.81 13.83 133,885 -0.06(-0.46%)
Dec 27, 2005 14.18 14.30 13.89 13.89 260,151 -0.23(-1.66%)
Dec 23, 2005 14.11 14.20 14.08 14.12 246,363 +0.07(+0.49%)
Dec 22, 2005 14.14 14.16 13.98 14.06 305,867 -0.05(-0.37%)
Dec 21, 2005 13.89 14.11 13.89 14.11 654,187 +0.29(+2.07%)
Dec 20, 2005 13.86 14.00 13.81 13.82 684,302 -0.01(-0.08%)
Dec 19, 2005 13.99 14.08 13.79 13.83 805,488 -0.15(-1.10%)
Dec 16, 2005 14.11 14.21 13.99 13.99 1,140,383 -0.12(-0.82%)
Dec 15, 2005 14.40 14.46 14.03 14.10 802,948 -0.15(-1.03%)
Dec 14, 2005 14.28 14.38 14.20 14.25 248,177 -0.07(-0.50%)
Dec 13, 2005 14.39 14.49 14.29 14.32 168,354 -0.07(-0.46%)
Dec 12, 2005 14.57 14.60 14.36 14.39 336,708 -0.18(-1.23%)
Dec 09, 2005 14.45 14.64 14.35 14.57 141,504 +0.11(+0.78%)
Dec 08, 2005 14.44 14.61 14.32 14.45 230,761 +0.06(+0.38%)
Dec 07, 2005 14.49 14.51 14.35 14.40 217,336 -0.10(-0.68%)
Dec 06, 2005 14.39 14.77 14.39 14.50 572,549 +0.16(+1.11%)
Dec 05, 2005 14.40 14.40 14.00 14.34 502,523 -0.08(-0.54%)
Dec 02, 2005 14.48 14.48 14.30 14.41 386,416 -0.08(-0.57%)
Dec 01, 2005 14.39 14.63 14.38 14.50 539,169 +0.11(+0.77%)
Nov 30, 2005 14.41 14.56 14.30 14.39 413,266 -0.04(-0.29%)
Nov 29, 2005 14.54 14.63 14.41 14.43 510,142 -0.07(-0.48%)
Nov 28, 2005 14.72 14.75 14.47 14.50 762,674 -0.33(-2.19%)
Nov 25, 2005 14.84 14.84 14.70 14.82 82,725 -0.01(-0.09%)
Nov 23, 2005 14.81 14.87 14.77 14.84 331,266 +0.03(+0.20%)
Nov 22, 2005 14.95 14.97 14.59 14.81 746,346 -0.31(-2.08%)
Nov 21, 2005 15.30 15.41 15.08 15.12 706,435 -0.20(-1.33%)
Nov 18, 2005 15.37 15.41 15.24 15.32 651,647 +0.01(+0.09%)
Nov 17, 2005 15.16 15.45 15.09 15.31 474,222 +0.22(+1.46%)
Nov 16, 2005 15.13 15.20 14.97 15.09 267,770 -0.07(-0.44%)
Nov 15, 2005 15.24 15.37 15.03 15.16 710,063 -0.02(-0.13%)
Nov 14, 2005 15.03 15.22 15.00 15.18 454,992 +0.04(+0.29%)
Nov 11, 2005 15.23 15.29 15.12 15.13 580,895 -0.10(-0.63%)
Nov 10, 2005 15.12 15.30 14.96 15.23 634,231 +0.13(+0.84%)
Nov 09, 2005 15.05 15.18 15.02 15.10 299,699 +0.05(+0.33%)
Nov 08, 2005 15.08 15.11 14.95 15.05 373,717 -0.06(-0.36%)
Nov 07, 2005 15.07 15.26 15.07 15.11 478,213 +0.04(+0.26%)
Nov 04, 2005 15.35 15.35 14.88 15.07 530,098 -0.28(-1.81%)
Nov 03, 2005 15.48 15.57 15.29 15.35 1,103,374 +0.13(+0.87%)
Nov 02, 2005 14.97 15.38 14.94 15.21 1,145,825 +0.25(+1.69%)
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.