Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.54 14.76 14.53 14.71 1,774,044 +0.24(+1.69%)
Jan 30, 2006 14.36 14.48 14.31 14.46 1,277,424 +0.11(+0.74%)
Jan 27, 2006 14.00 14.47 14.05 14.36 1,217,061 +0.37(+2.63%)
Jan 26, 2006 13.92 14.04 13.78 13.99 1,808,205 +0.10(+0.71%)
Jan 25, 2006 14.13 14.19 13.84 13.89 1,689,193 -0.24(-1.73%)
Jan 24, 2006 13.88 14.15 13.87 14.14 1,137,230 +0.32(+2.30%)
Jan 23, 2006 14.37 14.38 13.76 13.82 2,088,472 -0.56(-3.86%)
Jan 20, 2006 14.73 14.73 14.25 14.37 1,414,803 -0.35(-2.38%)
Jan 19, 2006 14.51 14.75 14.33 14.73 1,440,026 +0.21(+1.46%)
Jan 18, 2006 13.88 14.54 13.84 14.51 2,047,577 +0.58(+4.16%)
Jan 17, 2006 13.88 13.99 13.75 13.93 1,076,866 -0.08(-0.58%)
Jan 13, 2006 13.77 14.01 13.67 14.01 1,190,002 +0.31(+2.26%)
Jan 12, 2006 13.82 13.85 13.61 13.70 1,311,218 -0.11(-0.83%)
Jan 11, 2006 13.48 13.85 13.45 13.82 1,621,606 +0.39(+2.92%)
Jan 10, 2006 13.34 13.45 13.30 13.43 818,761 +0.02(+0.18%)
Jan 09, 2006 13.33 13.47 13.27 13.40 806,762 +0.08(+0.61%)
Jan 06, 2006 13.41 13.45 13.27 13.32 1,001,443 -0.09(-0.67%)
Jan 05, 2006 13.70 13.79 13.32 13.41 1,352,848 -0.31(-2.26%)
Jan 04, 2006 13.72 13.73 13.59 13.72 981,607 +0.07(+0.48%)
Jan 03, 2006 13.68 13.80 13.55 13.66 1,325,911 +0.12(+0.91%)
Dec 30, 2005 13.61 13.62 13.43 13.53 640,487 -0.07(-0.54%)
Dec 29, 2005 13.76 13.77 13.57 13.61 524,781 -0.15(-1.07%)
Dec 28, 2005 13.49 13.77 13.42 13.75 807,497 +0.26(+1.94%)
Dec 27, 2005 13.77 13.94 13.48 13.49 790,110 -0.23(-1.67%)
Dec 23, 2005 13.91 14.00 13.70 13.72 392,667 -0.16(-1.12%)
Dec 22, 2005 13.87 14.00 13.52 13.88 676,730 +0.07(+0.47%)
Dec 21, 2005 13.68 13.93 13.66 13.81 728,645 +0.19(+1.38%)
Dec 20, 2005 13.52 13.78 13.39 13.62 786,559 +0.15(+1.09%)
Dec 19, 2005 13.89 13.89 13.40 13.48 548,779 -0.41(-2.94%)
Dec 16, 2005 13.62 13.95 13.57 13.88 1,364,970 +0.26(+1.92%)
Dec 15, 2005 13.90 13.93 13.54 13.62 697,422 -0.30(-2.17%)
Dec 14, 2005 13.76 14.13 13.74 13.93 1,136,005 +0.16(+1.19%)
Dec 13, 2005 13.91 13.97 13.68 13.76 1,558,916 -0.15(-1.06%)
Dec 12, 2005 14.05 14.23 13.90 13.91 1,566,385 -0.04(-0.29%)
Dec 09, 2005 13.81 14.01 13.79 13.95 1,065,847 +0.20(+1.43%)
Dec 08, 2005 13.79 14.02 13.60 13.75 1,132,699 +0.01(+0.06%)
Dec 07, 2005 14.01 14.01 13.65 13.75 847,657 -0.27(-1.92%)
Dec 06, 2005 14.10 14.14 14.00 14.01 686,648 -0.02(-0.17%)
Dec 05, 2005 14.12 14.12 13.81 14.04 1,245,223 -0.08(-0.58%)
Dec 02, 2005 14.05 14.13 13.86 14.12 1,100,008 +0.02(+0.12%)
Dec 01, 2005 13.87 14.10 13.77 14.10 1,577,282 +0.28(+2.01%)
Nov 30, 2005 13.87 13.94 13.75 13.83 1,164,289 +0.14(+1.01%)
Nov 29, 2005 13.70 13.82 13.63 13.69 1,253,426 +0.00(+0.00%)
Nov 28, 2005 13.44 13.84 13.39 13.69 1,852,162 +0.32(+2.38%)
Nov 25, 2005 13.31 13.43 13.26 13.37 293,857 +0.07(+0.49%)
Nov 23, 2005 13.37 13.37 13.20 13.30 436,501 +0.00(+0.00%)
Nov 22, 2005 13.19 13.31 12.92 13.30 1,524,388 +0.04(+0.31%)
Nov 21, 2005 13.29 13.34 13.16 13.26 704,891 -0.02(-0.18%)
Nov 18, 2005 13.47 13.51 13.09 13.29 1,075,275 -0.07(-0.49%)
Nov 17, 2005 13.37 13.43 13.21 13.35 1,176,901 +0.00(+0.00%)
Nov 16, 2005 13.39 13.56 13.27 13.35 893,940 +0.00(+0.00%)
Nov 15, 2005 13.42 13.52 13.31 13.35 1,269,711 -0.05(-0.37%)
Nov 14, 2005 13.35 13.48 13.27 13.40 1,673,276 +0.06(+0.43%)
Nov 11, 2005 12.93 13.40 12.81 13.35 1,518,633 +0.43(+3.35%)
Nov 10, 2005 12.89 12.99 12.63 12.91 1,575,935 +0.02(+0.19%)
Nov 09, 2005 12.91 12.98 12.80 12.89 862,595 -0.02(-0.19%)
Nov 08, 2005 12.95 13.00 12.82 12.91 1,841,387 -0.14(-1.06%)
Nov 07, 2005 12.96 13.08 12.86 13.05 2,946,905 +0.10(+0.76%)
Nov 04, 2005 13.08 13.09 12.90 12.95 774,193 -0.11(-0.87%)
Nov 03, 2005 13.36 13.42 13.07 13.07 1,477,248 -0.09(-0.68%)
Nov 02, 2005 12.82 13.16 12.82 13.16 1,064,377 +0.23(+1.77%)
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.