Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.35 20.69 20.32 20.53 130,063,248 +0.11(+0.54%)
Jan 30, 2006 20.29 20.55 20.26 20.42 142,620,576 +0.15(+0.76%)
Jan 27, 2006 19.86 20.38 19.83 20.26 184,478,672 +0.94(+4.87%)
Jan 26, 2006 19.37 19.48 19.19 19.32 95,333,824 +0.07(+0.38%)
Jan 25, 2006 19.26 19.37 19.13 19.25 81,009,880 +0.09(+0.46%)
Jan 24, 2006 19.21 19.29 19.12 19.16 86,452,736 -0.05(-0.27%)
Jan 23, 2006 19.31 19.35 19.18 19.21 65,723,316 -0.04(-0.23%)
Jan 20, 2006 19.68 19.70 19.15 19.26 108,641,968 -0.44(-2.26%)
Jan 19, 2006 19.59 19.86 19.58 19.70 82,802,024 +0.14(+0.71%)
Jan 18, 2006 19.50 19.67 19.47 19.56 71,990,264 -0.12(-0.59%)
Jan 17, 2006 19.62 19.83 19.62 19.68 80,324,400 -0.15(-0.74%)
Jan 13, 2006 19.71 19.87 19.70 19.83 56,841,608 +0.04(+0.18%)
Jan 12, 2006 19.87 19.88 19.67 19.79 63,075,340 -0.11(-0.55%)
Jan 11, 2006 19.70 19.97 19.62 19.90 96,162,248 +0.21(+1.07%)
Jan 10, 2006 19.43 19.70 19.39 19.69 89,032,120 +0.10(+0.52%)
Jan 09, 2006 19.64 19.74 19.51 19.59 76,282,280 -0.04(-0.19%)
Jan 06, 2006 19.60 19.69 19.32 19.62 138,456,832 -0.06(-0.30%)
Jan 05, 2006 19.64 19.78 19.62 19.68 66,162,064 +0.01(+0.07%)
Jan 04, 2006 19.52 19.75 19.52 19.67 79,505,560 +0.09(+0.48%)
Jan 03, 2006 19.14 19.69 19.03 19.57 109,672,848 +0.50(+2.64%)
Dec 30, 2005 19.07 19.19 19.03 19.07 67,258,392 -0.09(-0.46%)
Dec 29, 2005 19.24 19.32 19.15 19.16 47,305,868 -0.09(-0.45%)
Dec 28, 2005 19.33 19.44 19.21 19.24 51,072,504 -0.05(-0.26%)
Dec 27, 2005 19.46 19.58 19.29 19.29 51,867,892 -0.13(-0.68%)
Dec 23, 2005 19.34 19.45 19.28 19.43 42,085,888 +0.04(+0.19%)
Dec 22, 2005 19.48 19.53 19.26 19.39 125,173,656 -0.10(-0.52%)
Dec 21, 2005 19.59 19.62 19.48 19.49 100,314,992 -0.09(-0.48%)
Dec 20, 2005 19.51 19.60 19.45 19.59 86,341,592 +0.02(+0.11%)
Dec 19, 2005 19.62 19.59 19.43 19.56 94,194,624 -0.05(-0.26%)
Dec 16, 2005 19.59 19.75 19.55 19.62 121,321,208 -0.01(-0.07%)
Dec 15, 2005 19.75 19.77 19.55 19.63 108,374,952 -0.12(-0.63%)
Dec 14, 2005 19.69 19.86 19.58 19.75 89,230,704 -0.03(-0.15%)
Dec 13, 2005 19.90 20.00 19.69 19.78 143,010,832 -0.23(-1.17%)
Dec 12, 2005 20.21 20.24 19.93 20.02 87,434,440 -0.19(-0.94%)
Dec 09, 2005 20.21 20.29 20.16 20.21 66,491,196 +0.01(+0.07%)
Dec 08, 2005 20.21 20.28 20.13 20.19 87,653,168 -0.04(-0.22%)
Dec 07, 2005 20.18 20.24 20.09 20.24 76,200,720 +0.04(+0.22%)
Dec 06, 2005 20.34 20.36 20.18 20.19 90,356,392 -0.12(-0.57%)
Dec 05, 2005 20.37 20.43 20.21 20.31 65,163,508 -0.12(-0.57%)
Dec 02, 2005 20.29 20.49 20.26 20.43 58,035,348 +0.09(+0.43%)
Dec 01, 2005 20.22 20.49 20.22 20.34 83,646,472 +0.15(+0.76%)
Nov 30, 2005 20.19 20.25 20.15 20.18 76,592,128 +0.00(+0.00%)
Nov 29, 2005 20.25 20.26 20.13 20.18 84,392,496 -0.05(-0.25%)
Nov 28, 2005 20.26 20.31 20.07 20.24 78,871,816 -0.01(-0.04%)
Nov 25, 2005 20.27 20.37 20.03 20.24 60,452,940 -0.12(-0.57%)
Nov 23, 2005 20.35 20.48 20.23 20.36 96,730,320 +0.01(+0.04%)
Nov 22, 2005 20.46 20.48 20.32 20.35 143,023,200 -0.18(-0.89%)
Nov 21, 2005 20.47 20.59 20.05 20.53 89,720,296 +0.07(+0.32%)
Nov 18, 2005 20.60 20.60 20.34 20.47 103,439,384 +0.07(+0.36%)
Nov 17, 2005 20.31 20.42 20.24 20.40 125,268,784 +0.17(+0.83%)
Nov 16, 2005 20.04 20.33 20.01 20.23 117,559,432 +0.18(+0.87%)
Nov 15, 2005 19.93 20.08 19.87 20.05 89,248,848 +0.11(+0.55%)
Nov 14, 2005 19.95 20.01 19.83 19.94 92,086,720 +0.05(+0.26%)
Nov 11, 2005 19.80 19.97 19.78 19.89 71,235,088 +0.14(+0.70%)
Nov 10, 2005 19.64 19.80 19.43 19.75 100,540,920 +0.09(+0.48%)
Nov 09, 2005 19.67 19.80 19.64 19.66 81,537,680 -0.07(-0.33%)
Nov 08, 2005 19.64 19.82 19.52 19.72 82,407,360 +0.03(+0.15%)
Nov 07, 2005 19.48 19.75 19.47 19.70 105,735,832 +0.26(+1.31%)
Nov 04, 2005 19.35 19.48 19.29 19.44 78,803,776 +0.16(+0.83%)
Nov 03, 2005 19.40 19.43 19.14 19.28 100,686,096 -0.01(-0.08%)
Nov 02, 2005 18.91 19.32 18.91 19.29 103,439,000 +0.36(+1.93%)
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.