Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.28 18.43 17.89 17.96 13,498,141 -0.44(-2.37%)
Jan 30, 2006 18.18 18.57 18.09 18.40 10,290,050 +0.04(+0.24%)
Jan 27, 2006 18.52 18.80 18.29 18.35 15,100,967 -0.17(-0.92%)
Jan 26, 2006 18.48 18.66 17.70 18.52 27,318,122 -0.21(-1.10%)
Jan 25, 2006 16.95 18.80 16.83 18.73 60,142,084 +0.84(+4.70%)
Jan 24, 2006 17.74 18.16 17.56 17.89 25,011,832 +0.40(+2.28%)
Jan 23, 2006 17.85 18.04 17.36 17.49 14,874,432 -0.13(-0.71%)
Jan 20, 2006 18.23 18.29 17.54 17.61 16,330,572 -0.72(-3.94%)
Jan 19, 2006 18.63 19.00 18.15 18.34 24,599,704 -0.28(-1.51%)
Jan 18, 2006 17.47 18.68 17.20 18.62 19,620,954 +0.66(+3.70%)
Jan 17, 2006 17.89 18.15 17.74 17.95 12,833,314 -0.34(-1.85%)
Jan 13, 2006 17.99 18.43 17.73 18.29 22,758,278 +0.69(+3.94%)
Jan 12, 2006 18.23 18.28 17.52 17.60 28,492,280 -0.80(-4.37%)
Jan 11, 2006 17.30 18.48 17.30 18.40 43,123,772 +1.20(+6.94%)
Jan 10, 2006 16.60 17.25 16.49 17.21 24,872,196 +0.58(+3.46%)
Jan 09, 2006 15.65 16.77 15.65 16.63 30,211,016 +1.00(+6.42%)
Jan 06, 2006 15.34 15.74 15.31 15.63 13,249,509 +0.49(+3.26%)
Jan 05, 2006 15.36 15.37 15.05 15.14 11,317,388 -0.24(-1.58%)
Jan 04, 2006 14.83 15.38 14.79 15.38 15,363,020 +0.59(+3.99%)
Jan 03, 2006 14.52 14.83 14.27 14.79 13,641,437 +0.29(+1.98%)
Dec 30, 2005 14.57 14.63 14.41 14.50 6,710,094 -0.18(-1.21%)
Dec 29, 2005 14.87 14.94 14.64 14.68 5,205,014 -0.15(-1.04%)
Dec 28, 2005 14.90 14.97 14.66 14.83 7,085,890 +0.07(+0.50%)
Dec 27, 2005 14.87 15.14 14.72 14.76 8,011,687 -0.09(-0.60%)
Dec 23, 2005 14.69 14.89 14.66 14.85 7,027,596 +0.27(+1.87%)
Dec 22, 2005 14.64 14.77 14.55 14.58 7,754,649 +0.03(+0.20%)
Dec 21, 2005 14.61 14.63 14.31 14.55 13,437,000 -0.08(-0.55%)
Dec 20, 2005 14.72 14.79 14.44 14.63 15,380,238 -0.16(-1.10%)
Dec 19, 2005 15.46 15.48 14.68 14.79 17,185,602 -0.69(-4.48%)
Dec 16, 2005 15.57 15.70 15.48 15.48 18,785,580 -0.09(-0.57%)
Dec 15, 2005 15.76 15.82 15.50 15.57 11,751,613 -0.12(-0.75%)
Dec 14, 2005 15.95 15.95 15.67 15.69 15,966,029 +0.03(+0.19%)
Dec 13, 2005 15.75 15.82 15.56 15.66 11,525,214 -0.12(-0.75%)
Dec 12, 2005 15.61 15.81 15.50 15.78 8,056,289 +0.17(+1.09%)
Dec 09, 2005 15.56 15.75 15.51 15.61 6,632,143 +0.03(+0.19%)
Dec 08, 2005 15.53 15.78 15.43 15.58 8,221,682 +0.13(+0.81%)
Dec 07, 2005 15.59 15.71 15.39 15.45 9,370,354 -0.23(-1.46%)
Dec 06, 2005 15.70 15.90 15.53 15.68 10,211,691 -0.01(-0.05%)
Dec 05, 2005 15.31 15.76 15.28 15.69 14,550,288 +0.31(+2.01%)
Dec 02, 2005 15.08 15.48 15.08 15.38 12,486,258 +0.34(+2.26%)
Dec 01, 2005 14.97 15.16 14.97 15.04 14,574,554 +0.10(+0.69%)
Nov 30, 2005 15.05 15.12 14.88 14.94 14,443,189 -0.04(-0.25%)
Nov 29, 2005 15.26 15.26 14.97 14.97 8,736,436 -0.05(-0.34%)
Nov 28, 2005 15.40 15.45 14.94 15.03 10,847,236 -0.41(-2.68%)
Nov 25, 2005 15.53 15.53 15.37 15.44 2,604,947 -0.07(-0.43%)
Nov 23, 2005 15.38 15.58 15.29 15.51 8,339,491 +0.00(+0.00%)
Nov 22, 2005 15.39 15.53 15.16 15.51 8,514,646 +0.09(+0.57%)
Nov 21, 2005 15.12 15.45 14.94 15.42 8,536,201 -0.04(-0.24%)
Nov 18, 2005 15.48 15.48 15.23 15.45 13,356,879 +0.07(+0.48%)
Nov 17, 2005 15.12 15.39 15.03 15.38 15,794,264 +0.34(+2.26%)
Nov 16, 2005 14.80 15.06 14.78 15.04 9,881,718 +0.24(+1.64%)
Nov 15, 2005 14.77 14.86 14.44 14.80 10,014,846 +0.01(+0.05%)
Nov 14, 2005 14.53 14.89 14.52 14.79 9,277,354 -0.04(-0.30%)
Nov 11, 2005 14.52 14.86 14.46 14.83 10,590,470 +0.31(+2.13%)
Nov 10, 2005 14.31 14.55 14.08 14.52 11,609,266 +0.09(+0.61%)
Nov 09, 2005 14.23 14.46 14.11 14.44 11,943,849 +0.21(+1.45%)
Nov 08, 2005 14.57 14.58 14.13 14.23 14,514,769 -0.49(-3.31%)
Nov 07, 2005 14.97 15.09 14.64 14.72 8,173,149 -0.25(-1.68%)
Nov 04, 2005 15.31 15.31 14.87 14.97 8,437,101 -0.13(-0.88%)
Nov 03, 2005 15.03 15.46 15.01 15.10 13,357,828 +0.07(+0.44%)
Nov 02, 2005 14.57 15.18 14.53 15.03 11,571,849 +0.32(+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.