Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.42 22.83 22.28 22.62 248,807 +0.08(+0.35%)
Jan 30, 2006 22.74 23.03 22.42 22.54 258,497 -0.26(-1.15%)
Jan 27, 2006 22.98 23.29 22.69 22.81 374,478 -0.11(-0.49%)
Jan 26, 2006 22.45 23.14 22.38 22.92 273,873 +0.55(+2.46%)
Jan 25, 2006 22.38 22.48 22.04 22.37 204,354 +0.02(+0.11%)
Jan 24, 2006 22.18 22.69 21.87 22.34 217,971 +0.32(+1.45%)
Jan 23, 2006 22.26 22.42 21.91 22.02 244,501 -0.34(-1.50%)
Jan 20, 2006 22.73 22.91 22.05 22.36 535,918 -0.28(-1.23%)
Jan 19, 2006 21.41 23.00 21.34 22.64 660,374 +1.44(+6.81%)
Jan 18, 2006 20.87 21.27 20.55 21.19 185,774 +0.06(+0.30%)
Jan 17, 2006 20.95 21.23 20.78 21.13 276,254 +0.01(+0.04%)
Jan 13, 2006 20.99 21.50 20.74 21.12 356,915 +0.06(+0.26%)
Jan 12, 2006 20.73 21.37 20.68 21.07 444,612 +0.39(+1.89%)
Jan 11, 2006 20.05 20.68 19.97 20.68 236,223 +0.51(+2.53%)
Jan 10, 2006 19.29 20.22 19.23 20.17 189,738 +0.73(+3.78%)
Jan 09, 2006 19.65 19.93 19.42 19.43 164,054 -0.12(-0.61%)
Jan 06, 2006 19.66 19.93 19.19 19.55 270,684 +0.13(+0.66%)
Jan 05, 2006 18.63 19.54 18.61 19.42 238,938 +0.61(+3.27%)
Jan 04, 2006 18.75 19.05 18.58 18.81 173,866 +0.14(+0.73%)
Jan 03, 2006 18.15 18.78 17.83 18.67 207,594 +0.42(+2.32%)
Dec 30, 2005 18.45 18.45 17.88 18.25 160,570 -0.25(-1.34%)
Dec 29, 2005 18.67 18.75 18.45 18.50 76,744 -0.07(-0.39%)
Dec 28, 2005 18.43 18.71 18.27 18.57 91,980 +0.22(+1.22%)
Dec 27, 2005 18.85 19.13 18.27 18.35 224,812 -0.61(-3.20%)
Dec 23, 2005 19.17 19.40 18.82 18.95 114,764 -0.12(-0.63%)
Dec 22, 2005 18.89 19.23 18.45 19.07 181,992 +0.38(+2.05%)
Dec 21, 2005 18.96 19.27 18.39 18.69 346,419 -0.12(-0.64%)
Dec 20, 2005 19.22 19.46 18.78 18.81 263,288 -0.03(-0.17%)
Dec 19, 2005 18.97 19.00 18.43 18.84 250,786 -0.19(-1.01%)
Dec 16, 2005 19.63 19.83 18.59 19.03 576,495 -0.53(-2.69%)
Dec 15, 2005 19.77 19.95 19.40 19.56 142,130 -0.33(-1.64%)
Dec 14, 2005 20.19 20.24 19.51 19.89 151,287 -0.31(-1.54%)
Dec 13, 2005 20.33 20.47 20.04 20.20 154,757 -0.26(-1.25%)
Dec 12, 2005 20.40 20.66 20.38 20.45 254,402 +0.05(+0.23%)
Dec 09, 2005 20.13 20.64 19.99 20.40 191,060 +0.19(+0.95%)
Dec 08, 2005 21.02 21.15 19.91 20.21 258,223 -0.84(-3.98%)
Dec 07, 2005 21.11 21.33 20.92 21.05 182,291 -0.14(-0.68%)
Dec 06, 2005 21.62 21.62 21.01 21.19 234,758 -0.24(-1.12%)
Dec 05, 2005 21.81 21.81 21.23 21.43 237,031 -0.28(-1.29%)
Dec 02, 2005 21.35 21.75 20.92 21.71 333,020 +0.26(+1.23%)
Dec 01, 2005 21.31 21.55 21.19 21.45 350,172 +0.17(+0.79%)
Nov 30, 2005 20.74 21.31 20.56 21.28 488,844 +0.72(+3.49%)
Nov 29, 2005 20.68 21.08 20.35 20.56 333,061 -0.22(-1.08%)
Nov 28, 2005 21.02 21.63 20.67 20.79 542,723 -0.60(-2.80%)
Nov 25, 2005 21.20 21.43 21.00 21.39 96,260 +0.34(+1.59%)
Nov 23, 2005 21.53 21.86 20.87 21.05 666,524 -0.32(-1.49%)
Nov 22, 2005 19.81 21.60 19.61 21.37 1,165,786 +1.52(+7.68%)
Nov 21, 2005 19.83 20.03 19.51 19.85 210,242 +0.05(+0.24%)
Nov 18, 2005 19.73 20.04 19.39 19.80 309,247 +0.25(+1.26%)
Nov 17, 2005 19.58 19.69 19.45 19.55 214,779 +0.05(+0.25%)
Nov 16, 2005 20.01 20.05 19.38 19.50 179,588 -0.33(-1.65%)
Nov 15, 2005 20.15 20.20 19.76 19.83 178,009 -0.32(-1.58%)
Nov 14, 2005 20.11 20.18 19.91 20.15 122,844 +0.24(+1.20%)
Nov 11, 2005 20.09 20.21 19.87 19.91 132,639 -0.21(-1.03%)
Nov 10, 2005 20.09 20.31 19.57 20.12 362,029 +0.04(+0.20%)
Nov 09, 2005 20.34 20.36 19.33 20.08 247,207 -0.10(-0.47%)
Nov 08, 2005 19.83 20.34 19.63 20.17 387,556 +0.38(+1.94%)
Nov 07, 2005 19.71 19.89 19.49 19.79 528,497 +0.34(+1.76%)
Nov 04, 2005 19.15 19.77 18.99 19.45 631,103 +0.41(+2.14%)
Nov 03, 2005 18.76 19.15 18.54 19.04 351,965 +0.42(+2.27%)
Nov 02, 2005 18.23 18.64 18.19 18.62 325,640 +0.65(+3.60%)
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.