Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.84 14.10 13.78 14.09 3,200,561 +0.19(+1.38%)
Jan 30, 2006 14.05 14.05 13.89 13.90 1,526,296 -0.13(-0.93%)
Jan 27, 2006 13.96 14.17 13.96 14.03 1,665,070 +0.07(+0.50%)
Jan 26, 2006 14.17 14.29 13.89 13.96 3,174,046 -0.21(-1.48%)
Jan 25, 2006 14.35 14.43 14.06 14.17 1,920,165 -0.20(-1.40%)
Jan 24, 2006 14.40 14.47 14.25 14.37 2,348,888 -0.04(-0.29%)
Jan 23, 2006 14.37 14.55 14.37 14.41 1,847,678 +0.02(+0.16%)
Jan 20, 2006 14.36 14.51 14.30 14.39 3,805,904 +0.01(+0.06%)
Jan 19, 2006 14.31 14.42 14.19 14.38 5,856,291 +0.07(+0.49%)
Jan 18, 2006 14.01 14.33 13.98 14.31 3,470,196 +0.28(+2.00%)
Jan 17, 2006 13.87 14.03 13.85 14.03 2,618,310 +0.12(+0.84%)
Jan 13, 2006 13.89 13.97 13.81 13.91 1,887,022 +0.00(+0.03%)
Jan 12, 2006 13.92 13.96 13.81 13.91 1,863,287 -0.00(-0.03%)
Jan 11, 2006 14.00 14.03 13.89 13.91 1,795,290 -0.07(-0.47%)
Jan 10, 2006 14.00 14.04 13.81 13.98 1,592,155 -0.07(-0.50%)
Jan 09, 2006 13.95 14.05 13.90 14.05 2,835,344 +0.09(+0.64%)
Jan 06, 2006 14.03 14.08 13.95 13.96 2,445,110 +0.07(+0.51%)
Jan 05, 2006 14.03 14.17 13.85 13.89 3,610,039 -0.26(-1.85%)
Jan 04, 2006 14.12 14.16 13.77 14.15 2,565,495 +0.12(+0.87%)
Jan 03, 2006 13.85 14.07 13.79 14.03 3,597,851 +0.28(+2.04%)
Dec 30, 2005 13.79 13.80 13.65 13.75 1,967,207 -0.06(-0.44%)
Dec 29, 2005 13.88 13.97 13.81 13.81 1,670,415 -0.10(-0.71%)
Dec 28, 2005 14.04 14.06 13.83 13.91 1,867,991 -0.13(-0.93%)
Dec 27, 2005 14.03 14.04 13.91 14.04 2,023,016 +0.09(+0.67%)
Dec 23, 2005 14.03 14.05 13.94 13.95 1,531,000 -0.06(-0.40%)
Dec 22, 2005 13.98 14.03 13.91 14.00 2,590,512 +0.11(+0.81%)
Dec 21, 2005 13.87 13.91 13.77 13.89 4,309,467 +0.10(+0.75%)
Dec 20, 2005 13.82 13.85 13.68 13.79 3,586,946 +0.01(+0.10%)
Dec 19, 2005 14.09 14.11 13.70 13.77 2,709,186 -0.32(-2.26%)
Dec 16, 2005 14.03 14.19 14.03 14.09 2,630,070 +0.07(+0.47%)
Dec 15, 2005 14.09 14.19 13.98 14.03 2,678,395 -0.07(-0.46%)
Dec 14, 2005 14.03 14.45 13.96 14.09 5,555,436 +0.22(+1.62%)
Dec 13, 2005 13.56 13.87 13.56 13.87 1,983,672 +0.23(+1.72%)
Dec 12, 2005 13.87 13.89 13.59 13.63 1,890,015 -0.16(-1.19%)
Dec 09, 2005 13.57 13.81 13.56 13.80 2,256,087 +0.23(+1.69%)
Dec 08, 2005 13.39 13.61 13.39 13.57 3,144,110 +0.16(+1.22%)
Dec 07, 2005 13.56 13.68 13.37 13.40 5,831,273 -0.30(-2.18%)
Dec 06, 2005 13.77 13.81 13.64 13.70 1,958,226 +0.01(+0.10%)
Dec 05, 2005 13.68 13.74 13.53 13.69 2,450,456 -0.05(-0.37%)
Dec 02, 2005 13.79 13.86 13.68 13.74 1,998,853 -0.11(-0.81%)
Dec 01, 2005 13.81 13.88 13.75 13.85 2,689,942 +0.10(+0.75%)
Nov 30, 2005 13.94 13.98 13.75 13.75 2,903,983 -0.12(-0.84%)
Nov 29, 2005 13.92 14.03 13.86 13.87 3,308,115 -0.05(-0.34%)
Nov 28, 2005 14.03 14.03 13.80 13.91 2,645,680 -0.07(-0.54%)
Nov 25, 2005 14.04 14.04 13.87 13.99 1,270,131 +0.08(+0.61%)
Nov 23, 2005 13.86 13.99 13.80 13.90 1,905,625 -0.03(-0.20%)
Nov 22, 2005 13.85 13.94 13.75 13.93 4,366,559 +0.08(+0.57%)
Nov 21, 2005 13.82 13.89 13.73 13.85 1,582,105 +0.07(+0.47%)
Nov 18, 2005 14.02 14.02 13.56 13.79 2,170,343 +0.05(+0.34%)
Nov 17, 2005 13.46 13.81 13.45 13.74 2,702,985 +0.36(+2.73%)
Nov 16, 2005 13.42 13.49 13.33 13.38 2,337,128 +0.05(+0.35%)
Nov 15, 2005 13.54 13.54 13.21 13.33 6,269,832 -0.19(-1.42%)
Nov 14, 2005 13.52 13.68 13.44 13.52 1,828,647 -0.02(-0.17%)
Nov 11, 2005 13.78 13.85 13.39 13.54 3,160,361 -0.36(-2.62%)
Nov 10, 2005 14.03 14.10 13.59 13.91 2,796,428 -0.12(-0.87%)
Nov 09, 2005 13.84 14.08 13.78 14.03 3,287,802 +0.16(+1.18%)
Nov 08, 2005 13.69 13.98 13.67 13.87 1,870,985 +0.08(+0.61%)
Nov 07, 2005 13.90 13.91 13.65 13.78 2,369,843 -0.12(-0.87%)
Nov 04, 2005 14.07 14.12 13.81 13.90 2,173,978 +0.09(+0.64%)
Nov 03, 2005 14.10 14.19 13.78 13.81 5,457,076 -0.33(-2.35%)
Nov 02, 2005 14.36 14.43 13.93 14.15 4,106,545 -0.25(-1.72%)
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.