Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.65 20.72 20.27 20.59 879,641 -0.05(-0.25%)
Jan 30, 2006 20.55 20.72 20.41 20.65 533,977 +0.11(+0.55%)
Jan 27, 2006 20.47 20.68 20.39 20.53 294,685 +0.06(+0.30%)
Jan 26, 2006 20.09 20.47 19.86 20.47 275,761 +0.40(+1.99%)
Jan 25, 2006 20.12 20.12 19.65 20.07 430,619 -0.06(-0.30%)
Jan 24, 2006 19.99 20.13 19.92 20.13 643,728 +0.11(+0.56%)
Jan 23, 2006 20.32 20.32 19.81 20.02 467,123 -0.16(-0.78%)
Jan 20, 2006 20.85 20.85 20.09 20.18 747,964 -0.63(-3.01%)
Jan 19, 2006 20.84 20.93 20.68 20.80 803,313 -0.05(-0.25%)
Jan 18, 2006 21.18 21.29 20.63 20.85 768,193 -0.55(-2.56%)
Jan 17, 2006 21.62 21.65 21.35 21.40 463,222 -0.17(-0.81%)
Jan 13, 2006 21.69 21.75 21.46 21.58 501,967 -0.03(-0.16%)
Jan 12, 2006 21.48 22.12 21.46 21.61 717,773 +0.40(+1.86%)
Jan 11, 2006 21.03 21.28 20.78 21.22 385,542 +0.27(+1.26%)
Jan 10, 2006 20.85 21.03 20.74 20.95 438,905 +0.08(+0.37%)
Jan 09, 2006 20.10 20.92 19.90 20.87 703,513 +0.82(+4.07%)
Jan 06, 2006 20.23 20.32 19.90 20.06 340,052 -0.07(-0.35%)
Jan 05, 2006 20.32 20.32 19.99 20.12 275,914 -0.11(-0.56%)
Jan 04, 2006 19.86 20.32 19.62 20.24 583,100 +0.50(+2.55%)
Jan 03, 2006 19.39 19.90 19.35 19.73 686,405 +0.33(+1.70%)
Dec 30, 2005 19.33 19.53 19.22 19.40 416,368 -0.01(-0.04%)
Dec 29, 2005 19.37 19.58 19.36 19.41 764,593 -0.10(-0.49%)
Dec 28, 2005 19.46 19.61 19.26 19.51 434,668 +0.02(+0.09%)
Dec 27, 2005 19.92 19.93 19.49 19.49 392,778 -0.32(-1.62%)
Dec 23, 2005 19.71 19.87 19.54 19.81 428,238 +0.06(+0.31%)
Dec 22, 2005 19.85 19.97 19.69 19.75 591,562 -0.17(-0.83%)
Dec 21, 2005 19.79 20.00 19.56 19.92 1,055,820 -0.01(-0.04%)
Dec 20, 2005 19.99 20.07 19.69 19.92 431,635 -0.07(-0.35%)
Dec 19, 2005 20.12 20.16 19.54 19.99 407,685 -0.14(-0.69%)
Dec 16, 2005 20.32 20.33 20.06 20.13 397,314 -0.17(-0.86%)
Dec 15, 2005 20.41 20.45 20.03 20.31 259,838 +0.07(+0.34%)
Dec 14, 2005 20.05 20.25 19.81 20.24 274,039 +0.07(+0.34%)
Dec 13, 2005 20.16 20.20 19.84 20.17 250,140 +0.09(+0.43%)
Dec 12, 2005 19.96 20.12 19.78 20.08 351,703 +0.26(+1.31%)
Dec 09, 2005 19.99 19.99 19.64 19.82 492,097 -0.29(-1.43%)
Dec 08, 2005 19.53 20.16 19.40 20.11 514,835 +0.56(+2.84%)
Dec 07, 2005 20.06 20.07 19.13 19.55 560,515 -0.41(-2.05%)
Dec 06, 2005 19.77 20.03 19.65 19.96 448,900 +0.19(+0.97%)
Dec 05, 2005 19.80 20.20 19.74 19.77 754,786 -0.20(-1.00%)
Dec 02, 2005 19.05 20.28 19.05 19.97 1,549,973 +0.91(+4.79%)
Dec 01, 2005 19.30 19.72 17.96 19.05 7,361,031 -2.49(-11.58%)
Nov 30, 2005 20.94 21.58 20.28 21.55 1,288,880 +0.84(+4.07%)
Nov 29, 2005 20.50 20.84 20.49 20.71 870,752 +0.17(+0.80%)
Nov 28, 2005 21.12 21.18 20.31 20.54 618,496 -0.70(-3.31%)
Nov 25, 2005 21.25 21.46 21.09 21.25 165,619 -0.03(-0.16%)
Nov 23, 2005 20.52 21.47 20.52 21.28 997,609 +0.77(+3.77%)
Nov 22, 2005 20.34 20.74 20.14 20.51 534,120 +0.05(+0.25%)
Nov 21, 2005 19.87 20.54 19.87 20.45 381,311 +0.41(+2.04%)
Nov 18, 2005 20.39 20.47 19.90 20.05 346,545 -0.21(-1.03%)
Nov 17, 2005 19.89 20.33 19.77 20.25 662,217 +0.47(+2.37%)
Nov 16, 2005 19.95 20.23 19.60 19.79 712,392 -0.32(-1.60%)
Nov 15, 2005 20.45 20.50 20.03 20.11 931,143 -0.47(-2.28%)
Nov 14, 2005 20.98 21.06 20.52 20.58 487,159 -0.37(-1.74%)
Nov 11, 2005 21.20 21.29 20.83 20.94 756,012 -0.24(-1.15%)
Nov 10, 2005 21.36 21.45 20.97 21.18 914,435 -0.06(-0.29%)
Nov 09, 2005 20.99 21.32 20.83 21.25 1,349,115 +0.61(+2.95%)
Nov 08, 2005 21.12 21.15 20.55 20.64 1,350,587 -0.38(-1.82%)
Nov 07, 2005 20.25 21.29 20.25 21.02 3,075,636 +0.86(+4.27%)
Nov 04, 2005 19.01 20.31 19.00 20.16 3,242,870 +1.12(+5.89%)
Nov 03, 2005 18.89 19.24 18.68 19.04 2,331,109 +0.51(+2.77%)
Nov 02, 2005 18.10 18.77 17.91 18.53 2,969,350 +0.69(+3.85%)
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.