Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.84 14.94 14.42 14.67 447,310 +0.00(+0.00%)
Jan 30, 2006 14.55 15.00 14.34 14.67 712,347 +0.66(+4.69%)
Jan 27, 2006 14.32 14.40 13.81 14.01 556,463 -0.21(-1.50%)
Jan 26, 2006 14.00 14.53 13.94 14.23 452,284 +0.26(+1.89%)
Jan 25, 2006 13.98 14.02 13.73 13.96 476,136 -0.07(-0.49%)
Jan 24, 2006 14.14 14.18 14.00 14.03 430,577 -0.15(-1.08%)
Jan 23, 2006 14.51 14.51 14.07 14.18 368,907 -0.29(-2.00%)
Jan 20, 2006 14.47 14.59 14.34 14.47 464,812 -0.06(-0.41%)
Jan 19, 2006 14.56 14.64 14.49 14.53 536,045 -0.05(-0.35%)
Jan 18, 2006 14.76 14.76 14.47 14.59 442,450 -0.26(-1.78%)
Jan 17, 2006 14.97 14.98 14.74 14.85 290,335 -0.09(-0.57%)
Jan 13, 2006 14.99 15.00 14.76 14.94 140,957 +0.00(+0.00%)
Jan 12, 2006 14.98 15.01 14.76 14.94 261,885 -0.04(-0.28%)
Jan 11, 2006 14.95 15.07 14.72 14.98 313,167 +0.13(+0.86%)
Jan 10, 2006 14.99 15.10 14.83 14.85 265,317 -0.26(-1.69%)
Jan 09, 2006 15.32 15.32 14.94 15.11 600,842 -0.11(-0.73%)
Jan 06, 2006 15.40 15.74 15.16 15.22 765,885 -0.06(-0.39%)
Jan 05, 2006 14.76 15.42 14.63 15.28 591,512 +0.60(+4.07%)
Jan 04, 2006 14.72 14.72 14.63 14.68 302,240 -0.03(-0.17%)
Jan 03, 2006 14.54 14.72 14.47 14.70 472,260 +0.13(+0.88%)
Dec 30, 2005 14.71 14.83 14.55 14.58 319,650 -0.28(-1.90%)
Dec 29, 2005 14.93 15.06 14.81 14.86 168,862 -0.01(-0.06%)
Dec 28, 2005 14.85 14.94 14.71 14.87 127,134 +0.08(+0.52%)
Dec 27, 2005 14.79 14.94 14.70 14.79 187,713 +0.01(+0.06%)
Dec 23, 2005 14.88 14.88 14.72 14.78 60,985 -0.03(-0.23%)
Dec 22, 2005 14.74 14.95 14.69 14.82 344,728 +0.02(+0.12%)
Dec 21, 2005 14.70 14.84 14.67 14.80 162,684 +0.10(+0.70%)
Dec 20, 2005 14.77 14.78 14.59 14.70 196,612 -0.08(-0.52%)
Dec 19, 2005 14.76 14.85 14.64 14.77 244,828 +0.05(+0.35%)
Dec 16, 2005 14.64 14.89 14.60 14.72 393,924 +0.09(+0.58%)
Dec 15, 2005 14.51 14.64 14.51 14.64 425,342 +0.09(+0.59%)
Dec 14, 2005 14.62 14.62 14.43 14.55 515,840 -0.07(-0.47%)
Dec 13, 2005 14.55 14.62 14.51 14.62 268,565 +0.07(+0.47%)
Dec 12, 2005 14.59 14.64 14.36 14.55 355,068 -0.04(-0.29%)
Dec 09, 2005 14.62 14.67 14.58 14.59 352,840 -0.03(-0.18%)
Dec 08, 2005 14.64 14.64 14.58 14.62 429,452 -0.02(-0.12%)
Dec 07, 2005 14.68 14.68 14.58 14.64 317,852 +0.04(+0.29%)
Dec 06, 2005 14.66 14.67 14.59 14.59 463,597 -0.04(-0.29%)
Dec 05, 2005 14.62 14.74 14.55 14.64 1,047,119 +0.05(+0.35%)
Dec 02, 2005 14.55 14.61 14.51 14.59 469,026 +0.03(+0.18%)
Dec 01, 2005 14.47 14.72 14.43 14.56 935,166 +0.09(+0.59%)
Nov 30, 2005 14.51 14.59 14.07 14.47 869,846 +0.08(+0.53%)
Nov 29, 2005 13.79 14.60 13.65 14.40 791,796 +0.66(+4.78%)
Nov 28, 2005 14.35 14.35 13.28 13.74 2,546,851 -0.61(-4.22%)
Nov 25, 2005 14.34 14.51 14.10 14.35 69,853 -0.09(-0.65%)
Nov 23, 2005 14.41 14.53 14.24 14.44 111,837 -0.01(-0.06%)
Nov 22, 2005 15.19 15.20 14.21 14.45 2,023,216 -1.03(-6.67%)
Nov 21, 2005 15.12 15.52 15.08 15.48 370,269 +0.38(+2.49%)
Nov 18, 2005 15.45 15.47 15.04 15.11 313,313 -0.15(-0.95%)
Nov 17, 2005 14.93 15.34 14.75 15.25 391,705 +0.39(+2.64%)
Nov 16, 2005 15.02 15.54 14.65 14.86 381,454 -0.02(-0.11%)
Nov 15, 2005 14.53 15.00 14.51 14.88 643,423 +0.36(+2.46%)
Nov 14, 2005 14.53 14.66 14.28 14.52 265,291 +0.06(+0.42%)
Nov 11, 2005 14.45 14.56 14.40 14.46 308,231 -0.09(-0.65%)
Nov 10, 2005 13.97 14.59 13.97 14.55 338,235 +0.44(+3.08%)
Nov 09, 2005 14.33 14.33 14.08 14.12 263,295 -0.05(-0.36%)
Nov 08, 2005 14.12 14.29 14.11 14.17 110,072 -0.03(-0.18%)
Nov 07, 2005 13.83 14.32 13.83 14.19 265,382 -0.08(-0.54%)
Nov 04, 2005 14.12 14.30 14.12 14.27 426,097 +0.08(+0.54%)
Nov 03, 2005 13.95 14.21 13.95 14.19 869,254 +0.18(+1.28%)
Nov 02, 2005 13.53 14.12 13.52 14.01 1,891,241 +0.49(+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.