Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.97 23.60 22.94 23.50 443,914 +0.49(+2.12%)
Jan 30, 2006 22.88 23.43 22.88 23.01 375,341 +0.30(+1.32%)
Jan 27, 2006 22.49 23.00 22.41 22.71 412,974 +0.23(+1.01%)
Jan 26, 2006 22.38 22.49 21.47 22.49 749,257 +0.11(+0.49%)
Jan 25, 2006 23.56 23.56 22.28 22.38 552,863 -1.07(-4.57%)
Jan 24, 2006 23.49 23.67 23.13 23.45 700,213 -0.05(-0.21%)
Jan 23, 2006 23.65 23.70 23.26 23.50 562,848 -0.15(-0.62%)
Jan 20, 2006 23.84 24.37 23.57 23.64 476,939 -0.06(-0.25%)
Jan 19, 2006 22.80 23.72 22.66 23.70 540,904 +0.94(+4.14%)
Jan 18, 2006 23.04 23.26 22.26 22.76 405,404 -0.28(-1.23%)
Jan 17, 2006 23.06 23.33 22.83 23.04 529,713 +0.29(+1.28%)
Jan 13, 2006 22.63 22.87 22.51 22.75 401,783 +0.12(+0.54%)
Jan 12, 2006 23.16 23.16 22.59 22.63 637,126 -0.35(-1.51%)
Jan 11, 2006 22.52 23.08 22.10 22.97 680,574 +0.46(+2.02%)
Jan 10, 2006 21.87 22.70 21.87 22.52 361,078 +0.31(+1.37%)
Jan 09, 2006 21.76 22.46 21.65 22.21 565,371 +0.34(+1.54%)
Jan 06, 2006 21.65 22.36 21.65 21.87 533,224 +0.49(+2.30%)
Jan 05, 2006 22.06 22.06 21.08 21.38 777,235 -0.79(-3.58%)
Jan 04, 2006 21.65 22.22 21.44 22.18 785,244 +0.49(+2.25%)
Jan 03, 2006 20.78 21.74 20.64 21.69 932,923 +1.13(+5.52%)
Dec 30, 2005 20.45 20.67 20.02 20.55 516,547 +0.10(+0.51%)
Dec 29, 2005 20.80 21.05 20.41 20.45 420,874 -0.46(-2.18%)
Dec 28, 2005 20.65 21.01 20.42 20.90 445,450 +0.43(+2.09%)
Dec 27, 2005 21.50 21.50 20.37 20.48 456,203 -1.03(-4.77%)
Dec 23, 2005 21.73 21.73 21.05 21.50 384,009 -0.23(-1.05%)
Dec 22, 2005 21.82 22.11 21.63 21.73 564,823 -0.10(-0.44%)
Dec 21, 2005 21.86 22.41 21.59 21.82 684,195 +0.15(+0.71%)
Dec 20, 2005 21.24 21.86 21.22 21.67 445,450 +0.54(+2.57%)
Dec 19, 2005 21.01 21.62 21.01 21.13 801,043 -0.08(-0.39%)
Dec 16, 2005 21.52 21.63 21.21 21.21 1,139,191 -0.22(-1.04%)
Dec 15, 2005 21.95 21.98 21.29 21.43 920,854 -0.40(-1.84%)
Dec 14, 2005 21.33 21.91 21.10 21.83 785,134 +0.45(+2.09%)
Dec 13, 2005 21.17 21.91 21.09 21.39 621,107 +0.45(+2.13%)
Dec 12, 2005 21.05 21.12 20.68 20.94 424,275 +0.40(+1.95%)
Dec 09, 2005 20.67 20.70 20.30 20.54 382,802 -0.33(-1.59%)
Dec 08, 2005 20.21 20.95 20.01 20.87 606,296 +0.78(+3.88%)
Dec 07, 2005 20.48 20.63 19.90 20.09 458,287 -0.33(-1.61%)
Dec 06, 2005 20.18 20.49 20.08 20.42 371,392 +0.24(+1.17%)
Dec 05, 2005 20.42 20.59 20.14 20.18 568,114 -0.01(-0.05%)
Dec 02, 2005 20.00 20.35 19.78 20.19 451,704 +0.20(+0.98%)
Dec 01, 2005 19.24 20.16 19.40 20.00 531,249 +0.76(+3.96%)
Nov 30, 2005 19.17 19.41 18.94 19.24 601,797 +0.24(+1.27%)
Nov 29, 2005 19.30 19.39 18.90 18.99 509,196 +0.07(+0.39%)
Nov 28, 2005 19.78 19.84 18.92 18.92 774,053 -1.08(-5.40%)
Nov 25, 2005 19.95 20.12 19.88 20.00 159,528 +0.09(+0.43%)
Nov 23, 2005 20.22 20.28 19.82 19.91 363,492 -0.31(-1.51%)
Nov 22, 2005 19.82 20.37 19.67 20.22 494,494 +0.63(+3.23%)
Nov 21, 2005 19.12 19.66 19.03 19.59 450,388 +0.36(+1.87%)
Nov 18, 2005 19.20 19.41 19.03 19.23 516,218 +0.03(+0.14%)
Nov 17, 2005 19.91 19.91 19.05 19.20 528,177 -0.18(-0.92%)
Nov 16, 2005 18.50 19.39 18.50 19.38 647,330 +0.93(+5.04%)
Nov 15, 2005 18.41 18.89 18.38 18.45 559,666 -0.13(-0.69%)
Nov 14, 2005 19.05 19.12 18.43 18.58 574,149 -0.21(-1.09%)
Nov 11, 2005 18.71 18.95 18.48 18.78 379,840 +0.08(+0.41%)
Nov 10, 2005 19.38 19.38 18.41 18.70 626,813 -0.79(-4.07%)
Nov 09, 2005 19.60 19.99 19.22 19.50 706,028 -0.10(-0.51%)
Nov 08, 2005 19.62 19.75 19.15 19.60 1,089,709 +0.00(+0.00%)
Nov 07, 2005 20.50 20.33 19.50 19.60 1,123,063 -0.91(-4.42%)
Nov 04, 2005 21.37 21.37 20.29 20.50 386,862 -0.86(-4.03%)
Nov 03, 2005 21.05 21.70 20.79 21.36 603,333 +0.49(+2.36%)
Nov 02, 2005 20.60 21.01 20.51 20.87 723,473 +0.20(+0.95%)
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.