Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.78 24.99 24.26 24.35 9,956,700 -0.59(-2.37%)
Jan 30, 2006 24.64 25.17 24.53 24.94 7,590,300 +0.06(+0.24%)
Jan 27, 2006 25.11 25.49 24.79 24.88 11,139,000 -0.23(-0.92%)
Jan 26, 2006 25.05 25.30 24.00 25.11 20,150,800 -0.28(-1.10%)
Jan 25, 2006 22.98 25.49 22.81 25.39 44,362,900 +1.14(+4.70%)
Jan 24, 2006 24.05 24.62 23.81 24.25 18,449,600 +0.54(+2.28%)
Jan 23, 2006 24.20 24.46 23.54 23.71 10,971,900 -0.17(-0.71%)
Jan 20, 2006 24.72 24.79 23.78 23.88 12,046,000 -0.98(-3.94%)
Jan 19, 2006 25.25 25.76 24.61 24.86 18,145,600 -0.38(-1.51%)
Jan 18, 2006 23.69 25.33 23.32 25.24 14,473,100 +0.90(+3.70%)
Jan 17, 2006 24.25 24.60 24.05 24.34 9,466,300 -0.46(-1.85%)
Jan 13, 2006 24.39 24.99 24.03 24.80 16,787,300 +0.94(+3.94%)
Jan 12, 2006 24.71 24.78 23.75 23.86 21,016,900 -1.09(-4.37%)
Jan 11, 2006 23.46 25.05 23.45 24.95 31,809,600 +1.62(+6.94%)
Jan 10, 2006 22.50 23.38 22.35 23.33 18,346,600 +0.78(+3.46%)
Jan 09, 2006 21.21 22.74 21.21 22.55 22,284,700 +1.36(+6.42%)
Jan 06, 2006 20.79 21.34 20.75 21.19 9,773,300 +0.67(+3.27%)
Jan 05, 2006 20.83 20.84 20.40 20.52 8,348,100 -0.33(-1.58%)
Jan 04, 2006 20.11 20.85 20.05 20.85 11,332,300 +0.80(+3.99%)
Jan 03, 2006 19.68 20.10 19.35 20.05 10,062,400 +0.39(+1.98%)
Dec 30, 2005 19.75 19.83 19.53 19.66 4,949,600 -0.24(-1.21%)
Dec 29, 2005 20.16 20.25 19.85 19.90 3,839,400 -0.21(-1.04%)
Dec 28, 2005 20.20 20.30 19.87 20.11 5,226,800 +0.10(+0.50%)
Dec 27, 2005 20.16 20.53 19.95 20.01 5,909,700 -0.12(-0.60%)
Dec 23, 2005 19.92 20.18 19.87 20.13 5,183,800 +0.37(+1.87%)
Dec 22, 2005 19.85 20.02 19.72 19.76 5,720,100 +0.04(+0.20%)
Dec 21, 2005 19.81 19.84 19.40 19.72 9,911,600 -0.11(-0.55%)
Dec 20, 2005 19.96 20.05 19.58 19.83 11,345,000 -0.22(-1.10%)
Dec 19, 2005 20.96 20.99 19.90 20.05 12,676,700 -0.94(-4.48%)
Dec 16, 2005 21.11 21.29 20.99 20.99 13,856,900 -0.12(-0.57%)
Dec 15, 2005 21.37 21.45 21.01 21.11 8,668,400 -0.16(-0.75%)
Dec 14, 2005 21.62 21.62 21.25 21.27 11,777,100 +0.04(+0.19%)
Dec 13, 2005 21.35 21.45 21.10 21.23 8,501,400 -0.16(-0.75%)
Dec 12, 2005 21.16 21.43 21.01 21.39 5,942,600 +0.23(+1.09%)
Dec 09, 2005 21.10 21.35 21.03 21.16 4,892,100 +0.04(+0.19%)
Dec 08, 2005 21.05 21.39 20.92 21.12 6,064,600 +0.17(+0.81%)
Dec 07, 2005 21.14 21.30 20.86 20.95 6,911,900 -0.31(-1.46%)
Dec 06, 2005 21.29 21.55 21.05 21.26 7,532,500 -0.01(-0.05%)
Dec 05, 2005 20.75 21.37 20.72 21.27 10,732,800 +0.42(+2.01%)
Dec 02, 2005 20.45 20.99 20.45 20.85 9,210,300 +0.46(+2.26%)
Dec 01, 2005 20.30 20.55 20.30 20.39 10,750,700 +0.14(+0.69%)
Nov 30, 2005 20.40 20.50 20.17 20.25 10,653,800 -0.05(-0.25%)
Nov 29, 2005 20.69 20.69 20.30 20.30 6,444,300 -0.07(-0.34%)
Nov 28, 2005 20.88 20.95 20.26 20.37 8,001,300 -0.56(-2.68%)
Nov 25, 2005 21.06 21.06 20.84 20.93 1,921,500 -0.09(-0.43%)
Nov 23, 2005 20.85 21.12 20.73 21.02 6,151,500 +0.00(+0.00%)
Nov 22, 2005 20.87 21.05 20.55 21.02 6,280,700 +0.12(+0.57%)
Nov 21, 2005 20.50 20.95 20.26 20.90 6,296,600 -0.05(-0.24%)
Nov 18, 2005 20.98 20.99 20.65 20.95 9,852,500 +0.10(+0.48%)
Nov 17, 2005 20.50 20.87 20.38 20.85 11,650,400 +0.46(+2.26%)
Nov 16, 2005 20.06 20.41 20.04 20.39 7,289,100 +0.33(+1.65%)
Nov 15, 2005 20.02 20.14 19.57 20.06 7,387,300 +0.01(+0.05%)
Nov 14, 2005 19.70 20.18 19.69 20.05 6,843,300 -0.06(-0.30%)
Nov 11, 2005 19.69 20.14 19.60 20.11 7,811,900 +0.42(+2.13%)
Nov 10, 2005 19.40 19.73 19.09 19.69 8,563,400 +0.12(+0.61%)
Nov 09, 2005 19.29 19.60 19.13 19.57 8,810,200 +0.28(+1.45%)
Nov 08, 2005 19.75 19.76 19.16 19.29 10,706,600 -0.66(-3.31%)
Nov 07, 2005 20.29 20.46 19.85 19.95 6,028,800 -0.34(-1.68%)
Nov 04, 2005 20.75 20.75 20.16 20.29 6,223,500 -0.18(-0.88%)
Nov 03, 2005 20.38 20.96 20.35 20.47 9,853,200 +0.09(+0.44%)
Nov 02, 2005 19.75 20.58 19.70 20.38 8,535,800 +0.44(+2.21%)
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.