Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.33 22.42 21.91 21.92 6,366,992 -0.51(-2.29%)
Jan 30, 2006 22.44 22.67 22.32 22.44 5,251,137 -0.01(-0.03%)
Jan 27, 2006 22.38 22.73 22.06 22.45 9,908,250 +0.27(+1.23%)
Jan 26, 2006 21.41 22.41 21.47 22.17 8,361,134 +0.76(+3.56%)
Jan 25, 2006 21.29 21.57 21.17 21.41 5,927,912 +0.13(+0.62%)
Jan 24, 2006 21.69 21.96 21.12 21.28 9,571,189 -0.40(-1.83%)
Jan 23, 2006 21.29 21.68 21.29 21.68 10,029,410 +0.35(+1.64%)
Jan 20, 2006 21.75 21.92 21.26 21.33 18,984,542 -1.87(-8.06%)
Jan 19, 2006 22.59 23.34 22.59 23.19 13,565,676 +0.77(+3.44%)
Jan 18, 2006 21.71 22.51 21.58 22.42 12,220,183 +0.31(+1.41%)
Jan 17, 2006 22.33 22.35 21.89 22.11 8,667,291 -0.30(-1.35%)
Jan 13, 2006 22.45 22.52 22.19 22.42 4,951,093 -0.02(-0.07%)
Jan 12, 2006 22.66 22.70 22.19 22.43 7,845,753 -0.19(-0.86%)
Jan 11, 2006 22.77 22.97 22.48 22.63 6,148,976 -0.15(-0.65%)
Jan 10, 2006 22.47 22.79 22.38 22.77 5,754,073 +0.12(+0.55%)
Jan 09, 2006 22.67 22.73 22.39 22.65 4,733,555 -0.02(-0.10%)
Jan 06, 2006 22.23 22.68 22.10 22.67 9,728,333 +0.44(+2.00%)
Jan 05, 2006 21.96 22.87 21.73 22.23 25,768,734 +1.26(+6.02%)
Jan 04, 2006 20.23 20.99 20.22 20.97 13,416,204 +0.90(+4.50%)
Jan 03, 2006 19.66 20.34 19.35 20.06 11,814,122 +0.44(+2.22%)
Dec 30, 2005 19.62 19.71 19.29 19.63 5,786,498 +0.01(+0.04%)
Dec 29, 2005 19.78 19.91 19.54 19.62 5,336,625 -0.19(-0.98%)
Dec 28, 2005 19.88 20.07 19.70 19.81 6,674,895 -0.03(-0.16%)
Dec 27, 2005 20.24 20.31 19.78 19.85 4,453,398 -0.30(-1.51%)
Dec 23, 2005 20.27 20.48 19.93 20.15 6,508,711 -0.13(-0.65%)
Dec 22, 2005 20.24 20.42 20.09 20.28 4,565,097 +0.02(+0.08%)
Dec 21, 2005 20.44 20.54 20.09 20.27 4,726,684 +0.01(+0.04%)
Dec 20, 2005 20.49 20.66 20.09 20.26 6,010,598 -0.16(-0.80%)
Dec 19, 2005 21.38 21.41 20.40 20.42 5,246,138 -0.75(-3.53%)
Dec 16, 2005 21.25 21.40 21.05 21.17 9,444,163 -0.05(-0.22%)
Dec 15, 2005 21.54 21.68 21.13 21.22 4,817,902 -0.23(-1.05%)
Dec 14, 2005 21.28 21.61 21.10 21.44 5,921,162 +0.09(+0.44%)
Dec 13, 2005 20.90 21.37 20.69 21.35 6,442,656 +0.47(+2.24%)
Dec 12, 2005 20.88 21.05 20.59 20.88 5,630,031 +0.13(+0.64%)
Dec 09, 2005 20.38 20.79 20.34 20.75 6,172,052 +0.49(+2.42%)
Dec 08, 2005 21.06 21.07 20.09 20.26 13,574,869 -0.36(-1.74%)
Dec 07, 2005 20.95 21.20 20.55 20.62 10,356,960 -0.39(-1.85%)
Dec 06, 2005 20.94 21.50 20.90 21.01 8,573,350 +0.40(+1.96%)
Dec 05, 2005 21.22 21.26 20.58 20.60 10,824,500 -0.70(-3.29%)
Dec 02, 2005 20.96 21.41 20.95 21.30 6,967,792 +0.16(+0.77%)
Dec 01, 2005 20.75 21.20 20.75 21.14 8,152,481 +0.55(+2.69%)
Nov 30, 2005 20.40 20.63 20.16 20.59 5,443,761 +0.40(+1.97%)
Nov 29, 2005 20.33 20.60 20.18 20.19 5,417,225 -0.01(-0.04%)
Nov 28, 2005 20.36 20.62 20.07 20.20 5,229,931 -0.40(-1.97%)
Nov 25, 2005 20.65 20.69 20.48 20.60 1,717,048 +0.08(+0.38%)
Nov 23, 2005 20.62 20.81 20.42 20.52 3,953,155 -0.06(-0.30%)
Nov 22, 2005 20.40 20.85 20.40 20.59 5,636,593 -0.02(-0.08%)
Nov 21, 2005 20.14 20.80 20.06 20.60 8,201,148 +0.40(+2.00%)
Nov 18, 2005 20.13 20.20 19.82 20.20 6,190,652 +0.42(+2.13%)
Nov 17, 2005 19.46 19.78 19.10 19.78 4,991,263 +0.55(+2.88%)
Nov 16, 2005 19.62 19.62 19.15 19.22 5,017,741 -0.23(-1.20%)
Nov 15, 2005 19.39 19.64 19.24 19.46 6,676,311 +0.26(+1.38%)
Nov 14, 2005 19.09 19.36 19.05 19.19 3,539,176 +0.05(+0.24%)
Nov 11, 2005 19.45 19.76 19.11 19.15 5,656,845 -0.21(-1.09%)
Nov 10, 2005 19.08 19.41 18.86 19.36 8,366,351 +0.40(+2.09%)
Nov 09, 2005 18.59 19.08 18.47 18.96 10,020,543 +0.42(+2.27%)
Nov 08, 2005 18.37 18.62 18.30 18.54 7,933,515 +0.20(+1.10%)
Nov 07, 2005 18.45 18.58 18.27 18.34 5,865,606 -0.09(-0.51%)
Nov 04, 2005 18.44 18.58 18.28 18.43 8,515,080 -0.07(-0.38%)
Nov 03, 2005 18.61 18.82 18.46 18.50 10,223,945 +0.02(+0.08%)
Nov 02, 2005 18.37 18.77 18.25 18.48 8,386,745 +0.16(+0.89%)
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.