Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.49 17.64 17.12 17.19 14,106,054 -0.42(-2.37%)
Jan 30, 2006 17.39 17.77 17.31 17.60 10,753,480 +0.04(+0.24%)
Jan 27, 2006 17.72 17.99 17.50 17.56 15,781,065 -0.16(-0.92%)
Jan 26, 2006 17.68 17.86 16.94 17.72 28,548,442 -0.20(-1.10%)
Jan 25, 2006 16.22 17.99 16.10 17.92 62,850,688 +0.80(+4.70%)
Jan 24, 2006 16.98 17.38 16.81 17.12 26,138,284 +0.38(+2.28%)
Jan 23, 2006 17.08 17.27 16.62 16.74 15,544,328 -0.12(-0.71%)
Jan 20, 2006 17.45 17.50 16.79 16.86 17,066,048 -0.69(-3.94%)
Jan 19, 2006 17.82 18.18 17.37 17.55 25,707,594 -0.27(-1.51%)
Jan 18, 2006 16.72 17.88 16.46 17.82 20,504,618 +0.64(+3.70%)
Jan 17, 2006 17.12 17.36 16.98 17.18 13,411,284 -0.32(-1.85%)
Jan 13, 2006 17.22 17.64 16.96 17.50 23,783,236 +0.66(+3.94%)
Jan 12, 2006 17.44 17.49 16.76 16.84 29,775,480 -0.77(-4.37%)
Jan 11, 2006 16.56 17.68 16.55 17.61 45,065,928 +1.14(+6.94%)
Jan 10, 2006 15.88 16.50 15.78 16.47 25,992,360 +0.55(+3.46%)
Jan 09, 2006 14.97 16.05 14.97 15.92 31,571,622 +0.96(+6.42%)
Jan 06, 2006 14.67 15.06 14.65 14.96 13,846,224 +0.47(+3.26%)
Jan 05, 2006 14.70 14.71 14.40 14.48 11,827,086 -0.23(-1.58%)
Jan 04, 2006 14.19 14.72 14.15 14.72 16,054,921 +0.56(+3.99%)
Jan 03, 2006 13.89 14.19 13.66 14.15 14,255,803 +0.28(+1.98%)
Dec 30, 2005 13.94 14.00 13.79 13.88 7,012,295 -0.17(-1.21%)
Dec 29, 2005 14.23 14.29 14.01 14.05 5,439,431 -0.15(-1.04%)
Dec 28, 2005 14.26 14.33 14.03 14.19 7,405,016 +0.07(+0.50%)
Dec 27, 2005 14.23 14.49 14.08 14.12 8,372,507 -0.08(-0.60%)
Dec 23, 2005 14.06 14.24 14.03 14.21 7,344,096 +0.26(+1.87%)
Dec 22, 2005 14.01 14.13 13.92 13.95 8,103,893 +0.03(+0.20%)
Dec 21, 2005 13.98 14.00 13.69 13.92 14,042,159 -0.08(-0.55%)
Dec 20, 2005 14.09 14.15 13.82 14.00 16,072,914 -0.16(-1.10%)
Dec 19, 2005 14.79 14.82 14.05 14.15 17,959,586 -0.66(-4.48%)
Dec 16, 2005 14.90 15.03 14.82 14.82 19,631,622 -0.08(-0.57%)
Dec 15, 2005 15.08 15.14 14.83 14.90 12,280,868 -0.11(-0.75%)
Dec 14, 2005 15.26 15.26 15.00 15.01 16,685,087 +0.03(+0.19%)
Dec 13, 2005 15.07 15.14 14.89 14.99 12,044,272 -0.11(-0.75%)
Dec 12, 2005 14.94 15.13 14.83 15.10 8,419,118 +0.16(+1.09%)
Dec 09, 2005 14.89 15.07 14.84 14.94 6,930,833 +0.03(+0.19%)
Dec 08, 2005 14.86 15.10 14.77 14.91 8,591,960 +0.12(+0.81%)
Dec 07, 2005 14.92 15.03 14.72 14.79 9,792,364 -0.22(-1.46%)
Dec 06, 2005 15.03 15.21 14.86 15.01 10,671,593 -0.01(-0.05%)
Dec 05, 2005 14.65 15.08 14.63 15.01 15,205,585 +0.30(+2.01%)
Dec 02, 2005 14.43 14.81 14.43 14.72 13,048,599 +0.32(+2.26%)
Dec 01, 2005 14.33 14.51 14.33 14.39 15,230,945 +0.10(+0.69%)
Nov 30, 2005 14.40 14.47 14.24 14.29 15,093,663 -0.04(-0.25%)
Nov 29, 2005 14.60 14.60 14.33 14.33 9,129,897 -0.05(-0.34%)
Nov 28, 2005 14.74 14.79 14.30 14.38 11,335,761 -0.40(-2.68%)
Nov 25, 2005 14.87 14.87 14.71 14.77 2,722,265 -0.06(-0.43%)
Nov 23, 2005 14.72 14.91 14.63 14.84 8,715,075 +0.00(+0.00%)
Nov 22, 2005 14.73 14.86 14.51 14.84 8,898,118 +0.08(+0.57%)
Nov 21, 2005 14.47 14.79 14.30 14.75 8,920,644 -0.04(-0.24%)
Nov 18, 2005 14.81 14.82 14.58 14.79 13,958,429 +0.07(+0.48%)
Nov 17, 2005 14.47 14.73 14.39 14.72 16,505,586 +0.32(+2.26%)
Nov 16, 2005 14.16 14.41 14.15 14.39 10,326,758 +0.23(+1.64%)
Nov 15, 2005 14.13 14.22 13.81 14.16 10,465,882 +0.01(+0.05%)
Nov 14, 2005 13.91 14.24 13.90 14.15 9,695,176 -0.04(-0.30%)
Nov 11, 2005 13.90 14.22 13.83 14.19 11,067,430 +0.30(+2.13%)
Nov 10, 2005 13.69 13.93 13.47 13.90 12,132,110 +0.08(+0.61%)
Nov 09, 2005 13.62 13.83 13.50 13.81 12,481,761 +0.20(+1.45%)
Nov 08, 2005 13.94 13.95 13.52 13.62 15,168,467 -0.47(-3.31%)
Nov 07, 2005 14.32 14.44 14.01 14.08 8,541,241 -0.24(-1.68%)
Nov 04, 2005 14.65 14.65 14.23 14.32 8,817,080 -0.13(-0.88%)
Nov 03, 2005 14.39 14.79 14.36 14.45 13,959,421 +0.06(+0.44%)
Nov 02, 2005 13.94 14.53 13.91 14.39 12,093,008 +0.31(+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.