Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.85 14.11 13.79 14.10 3,198,965 +0.19(+1.38%)
Jan 30, 2006 14.06 14.06 13.89 13.91 1,525,535 -0.13(-0.93%)
Jan 27, 2006 13.97 14.17 13.97 14.04 1,664,240 +0.07(+0.50%)
Jan 26, 2006 14.18 14.30 13.90 13.97 3,172,464 -0.21(-1.48%)
Jan 25, 2006 14.36 14.43 14.07 14.18 1,919,208 -0.20(-1.40%)
Jan 24, 2006 14.41 14.47 14.26 14.38 2,347,717 -0.04(-0.29%)
Jan 23, 2006 14.38 14.56 14.37 14.42 1,846,757 +0.02(+0.16%)
Jan 20, 2006 14.36 14.51 14.31 14.40 3,804,007 +0.01(+0.06%)
Jan 19, 2006 14.32 14.43 14.20 14.39 5,853,371 +0.07(+0.49%)
Jan 18, 2006 14.02 14.34 13.99 14.32 3,468,466 +0.28(+2.00%)
Jan 17, 2006 13.87 14.04 13.86 14.04 2,617,005 +0.12(+0.84%)
Jan 13, 2006 13.90 13.98 13.82 13.92 1,886,081 +0.00(+0.03%)
Jan 12, 2006 13.93 13.97 13.81 13.92 1,862,358 -0.00(-0.03%)
Jan 11, 2006 14.01 14.03 13.89 13.92 1,794,395 -0.07(-0.47%)
Jan 10, 2006 14.01 14.05 13.82 13.99 1,591,361 -0.07(-0.50%)
Jan 09, 2006 13.95 14.06 13.91 14.06 2,833,931 +0.09(+0.64%)
Jan 06, 2006 14.04 14.08 13.95 13.97 2,443,891 +0.07(+0.51%)
Jan 05, 2006 14.04 14.17 13.86 13.90 3,608,240 -0.26(-1.85%)
Jan 04, 2006 14.13 14.16 13.78 14.16 2,564,216 +0.12(+0.87%)
Jan 03, 2006 13.86 14.07 13.79 14.04 3,596,057 +0.28(+2.04%)
Dec 30, 2005 13.79 13.81 13.65 13.76 1,966,226 -0.06(-0.44%)
Dec 29, 2005 13.88 13.98 13.81 13.82 1,669,583 -0.10(-0.71%)
Dec 28, 2005 14.05 14.07 13.84 13.92 1,867,060 -0.13(-0.93%)
Dec 27, 2005 14.03 14.05 13.92 14.05 2,022,007 +0.09(+0.67%)
Dec 23, 2005 14.04 14.06 13.95 13.95 1,530,237 -0.06(-0.40%)
Dec 22, 2005 13.99 14.04 13.92 14.01 2,589,221 +0.11(+0.81%)
Dec 21, 2005 13.88 13.92 13.78 13.90 4,307,319 +0.10(+0.75%)
Dec 20, 2005 13.83 13.85 13.69 13.79 3,585,158 +0.01(+0.10%)
Dec 19, 2005 14.10 14.12 13.71 13.78 2,707,836 -0.32(-2.26%)
Dec 16, 2005 14.03 14.20 14.03 14.10 2,628,759 +0.07(+0.47%)
Dec 15, 2005 14.10 14.20 13.99 14.03 2,677,060 -0.07(-0.46%)
Dec 14, 2005 14.03 14.46 13.96 14.10 5,552,667 +0.22(+1.62%)
Dec 13, 2005 13.57 13.88 13.57 13.87 1,982,683 +0.23(+1.72%)
Dec 12, 2005 13.87 13.90 13.60 13.64 1,889,073 -0.16(-1.19%)
Dec 09, 2005 13.58 13.81 13.57 13.80 2,254,963 +0.23(+1.69%)
Dec 08, 2005 13.40 13.62 13.40 13.57 3,142,543 +0.16(+1.22%)
Dec 07, 2005 13.57 13.69 13.38 13.41 5,828,366 -0.30(-2.18%)
Dec 06, 2005 13.78 13.82 13.64 13.71 1,957,250 +0.01(+0.10%)
Dec 05, 2005 13.69 13.74 13.54 13.70 2,449,234 -0.05(-0.37%)
Dec 02, 2005 13.79 13.86 13.69 13.75 1,997,857 -0.11(-0.81%)
Dec 01, 2005 13.82 13.89 13.76 13.86 2,688,601 +0.10(+0.75%)
Nov 30, 2005 13.95 13.99 13.76 13.76 2,902,535 -0.12(-0.84%)
Nov 29, 2005 13.93 14.04 13.87 13.87 3,306,466 -0.05(-0.34%)
Nov 28, 2005 14.04 14.04 13.80 13.92 2,644,361 -0.07(-0.53%)
Nov 25, 2005 14.05 14.05 13.87 13.99 1,269,498 +0.08(+0.61%)
Nov 23, 2005 13.87 13.99 13.81 13.91 1,904,675 -0.03(-0.20%)
Nov 22, 2005 13.86 13.95 13.76 13.94 4,364,382 +0.08(+0.57%)
Nov 21, 2005 13.83 13.90 13.74 13.86 1,581,316 +0.07(+0.47%)
Nov 18, 2005 14.03 14.03 13.57 13.79 2,169,261 +0.05(+0.34%)
Nov 17, 2005 13.47 13.81 13.45 13.75 2,701,638 +0.36(+2.73%)
Nov 16, 2005 13.43 13.50 13.34 13.38 2,335,963 +0.05(+0.35%)
Nov 15, 2005 13.55 13.55 13.22 13.34 6,266,707 -0.19(-1.42%)
Nov 14, 2005 13.53 13.69 13.45 13.53 1,827,736 -0.02(-0.17%)
Nov 11, 2005 13.78 13.85 13.40 13.55 3,158,786 -0.37(-2.62%)
Nov 10, 2005 14.04 14.11 13.60 13.92 2,795,034 -0.12(-0.87%)
Nov 09, 2005 13.85 14.08 13.78 14.04 3,286,163 +0.16(+1.18%)
Nov 08, 2005 13.70 13.99 13.68 13.87 1,870,052 +0.08(+0.61%)
Nov 07, 2005 13.91 13.92 13.65 13.79 2,368,662 -0.12(-0.87%)
Nov 04, 2005 14.07 14.13 13.81 13.91 2,172,894 +0.09(+0.64%)
Nov 03, 2005 14.10 14.20 13.79 13.82 5,454,356 -0.33(-2.35%)
Nov 02, 2005 14.36 14.44 13.93 14.15 4,104,498 -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.