Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.66 24.82 24.32 24.73 435,653 +0.01(+0.03%)
Jan 30, 2006 24.43 24.73 24.43 24.73 366,908 +0.37(+1.53%)
Jan 27, 2006 24.12 24.53 23.94 24.35 433,380 +0.23(+0.97%)
Jan 26, 2006 23.55 24.27 23.31 24.12 334,809 +0.57(+2.43%)
Jan 25, 2006 23.55 23.61 23.18 23.55 181,891 +0.02(+0.07%)
Jan 24, 2006 23.21 23.61 22.89 23.53 248,187 +0.45(+1.95%)
Jan 23, 2006 23.02 23.43 22.20 23.08 182,531 +0.01(+0.04%)
Jan 20, 2006 23.42 23.43 22.93 23.07 443,925 -0.29(-1.23%)
Jan 19, 2006 22.99 23.38 22.70 23.35 487,846 +0.53(+2.32%)
Jan 18, 2006 22.43 22.96 22.03 22.83 222,533 +0.10(+0.42%)
Jan 17, 2006 23.12 23.12 22.59 22.73 190,211 -0.39(-1.69%)
Jan 13, 2006 23.08 23.26 22.99 23.12 266,562 +0.02(+0.08%)
Jan 12, 2006 23.07 23.23 22.66 23.10 426,142 +0.07(+0.30%)
Jan 11, 2006 22.87 23.09 22.73 23.03 294,463 +0.18(+0.80%)
Jan 10, 2006 22.40 22.91 22.30 22.85 738,175 +0.47(+2.09%)
Jan 09, 2006 22.34 22.70 22.17 22.38 519,755 +0.26(+1.18%)
Jan 06, 2006 20.99 22.44 20.99 22.12 918,339 +1.26(+6.03%)
Jan 05, 2006 20.22 20.92 20.21 20.86 276,311 +0.64(+3.17%)
Jan 04, 2006 19.65 20.31 19.65 20.22 294,756 +0.53(+2.69%)
Jan 03, 2006 20.00 20.32 19.26 19.69 739,256 -0.23(-1.13%)
Dec 30, 2005 20.14 20.34 19.92 19.92 183,678 -0.34(-1.67%)
Dec 29, 2005 20.43 20.60 20.24 20.26 96,358 -0.05(-0.26%)
Dec 28, 2005 20.49 20.82 20.21 20.31 243,329 -0.16(-0.81%)
Dec 27, 2005 20.75 20.81 20.41 20.47 276,295 -0.10(-0.46%)
Dec 23, 2005 20.38 20.77 20.29 20.57 142,268 +0.23(+1.11%)
Dec 22, 2005 20.10 20.34 20.04 20.34 172,301 +0.43(+2.13%)
Dec 21, 2005 19.54 19.99 19.42 19.92 284,879 +0.54(+2.77%)
Dec 20, 2005 19.04 19.63 18.94 19.38 264,815 +0.05(+0.27%)
Dec 19, 2005 20.39 20.39 18.95 19.33 505,687 -0.85(-4.21%)
Dec 16, 2005 19.66 20.41 19.66 20.18 399,449 +0.58(+2.97%)
Dec 15, 2005 20.17 20.20 19.55 19.60 200,817 -0.54(-2.67%)
Dec 14, 2005 20.34 20.46 19.91 20.14 178,984 -0.23(-1.15%)
Dec 13, 2005 20.77 20.96 20.27 20.37 201,709 -0.23(-1.14%)
Dec 12, 2005 20.80 21.34 20.27 20.60 737,888 +0.61(+3.04%)
Dec 09, 2005 19.46 20.22 19.46 20.00 234,515 +0.22(+1.10%)
Dec 08, 2005 20.12 20.32 19.53 19.78 382,521 -0.26(-1.30%)
Dec 07, 2005 19.86 20.20 19.67 20.04 272,586 +0.10(+0.48%)
Dec 06, 2005 20.04 20.57 19.36 19.95 409,137 -0.12(-0.60%)
Dec 05, 2005 20.82 20.91 19.95 20.07 490,271 -0.63(-3.06%)
Dec 02, 2005 20.27 20.72 20.27 20.70 224,261 +0.31(+1.53%)
Dec 01, 2005 20.51 20.93 20.17 20.39 363,533 +0.04(+0.21%)
Nov 30, 2005 20.34 20.60 19.45 20.34 326,488 +0.11(+0.56%)
Nov 29, 2005 20.11 20.90 19.95 20.23 360,642 +0.08(+0.39%)
Nov 28, 2005 20.39 20.39 19.96 20.15 341,917 -0.15(-0.73%)
Nov 25, 2005 20.60 20.60 20.21 20.30 74,090 -0.09(-0.43%)
Nov 23, 2005 20.61 21.01 20.16 20.39 390,265 -0.31(-1.51%)
Nov 22, 2005 20.85 20.86 20.57 20.70 520,936 -0.10(-0.50%)
Nov 21, 2005 19.16 20.80 19.16 20.80 981,627 +1.69(+8.85%)
Nov 18, 2005 19.09 19.16 18.86 19.11 420,778 +0.13(+0.69%)
Nov 17, 2005 18.48 19.03 18.31 18.98 361,089 +0.43(+2.34%)
Nov 16, 2005 18.98 19.15 18.11 18.55 300,196 -0.56(-2.95%)
Nov 15, 2005 19.11 19.41 18.88 19.11 274,423 -0.10(-0.54%)
Nov 14, 2005 19.29 19.38 19.08 19.22 238,541 -0.13(-0.67%)
Nov 11, 2005 19.00 19.42 18.98 19.35 383,980 +0.26(+1.36%)
Nov 10, 2005 18.22 19.19 18.17 19.09 434,152 +0.31(+1.66%)
Nov 09, 2005 18.22 18.83 18.18 18.77 227,582 +0.53(+2.90%)
Nov 08, 2005 18.39 18.57 18.10 18.24 406,977 -0.12(-0.66%)
Nov 07, 2005 18.11 18.43 17.90 18.37 219,873 +0.43(+2.37%)
Nov 04, 2005 18.22 18.39 17.85 17.94 120,816 -0.12(-0.67%)
Nov 03, 2005 18.33 18.46 17.83 18.06 185,906 -0.15(-0.81%)
Nov 02, 2005 17.93 18.21 17.72 18.21 319,545 +0.36(+2.04%)
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.