Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.84 14.88 14.73 14.80 4,796,620 -0.07(-0.45%)
Jan 30, 2006 14.87 14.91 14.79 14.87 2,709,019 +0.02(+0.14%)
Jan 27, 2006 14.67 14.89 14.62 14.85 3,441,125 +0.15(+1.04%)
Jan 26, 2006 14.81 15.07 14.65 14.69 4,738,157 -0.12(-0.78%)
Jan 25, 2006 14.86 14.92 14.78 14.81 5,463,693 -0.04(-0.25%)
Jan 24, 2006 14.88 14.95 14.78 14.85 3,014,802 -0.03(-0.23%)
Jan 23, 2006 15.05 15.14 14.86 14.88 4,772,972 -0.11(-0.73%)
Jan 20, 2006 15.19 15.20 14.97 14.99 5,434,133 -0.19(-1.24%)
Jan 19, 2006 15.25 15.25 15.12 15.18 4,920,116 -0.02(-0.10%)
Jan 18, 2006 15.07 15.23 15.07 15.19 4,005,066 +0.12(+0.81%)
Jan 17, 2006 15.19 15.24 15.05 15.07 7,192,960 -0.14(-0.92%)
Jan 13, 2006 15.24 15.25 15.16 15.21 4,232,350 -0.00(-0.02%)
Jan 12, 2006 15.25 15.27 15.18 15.21 3,793,219 -0.07(-0.44%)
Jan 11, 2006 15.21 15.31 15.21 15.28 7,521,405 +0.10(+0.66%)
Jan 10, 2006 15.13 15.18 15.07 15.18 2,976,046 +0.04(+0.24%)
Jan 09, 2006 15.16 15.20 15.10 15.14 5,281,734 +0.00(+0.02%)
Jan 06, 2006 15.10 15.20 15.06 15.14 6,422,755 +0.00(+0.02%)
Jan 05, 2006 15.22 15.25 15.05 15.14 4,671,154 -0.08(-0.54%)
Jan 04, 2006 15.15 15.23 15.08 15.22 6,520,303 +0.12(+0.83%)
Jan 03, 2006 15.08 15.10 14.95 15.10 6,338,016 +0.08(+0.53%)
Dec 30, 2005 15.16 15.16 15.02 15.02 3,722,274 -0.18(-1.18%)
Dec 29, 2005 15.16 15.21 15.13 15.20 3,245,700 +0.01(+0.06%)
Dec 28, 2005 15.21 15.22 15.11 15.19 3,792,562 +0.04(+0.26%)
Dec 27, 2005 15.12 15.24 15.11 15.15 6,020,080 +0.03(+0.18%)
Dec 23, 2005 15.22 15.22 15.08 15.12 4,990,732 -0.13(-0.88%)
Dec 22, 2005 15.15 15.28 15.10 15.25 10,743,457 +0.23(+1.52%)
Dec 21, 2005 15.02 15.13 14.97 15.03 2,794,415 +0.01(+0.04%)
Dec 20, 2005 15.11 15.13 14.98 15.02 3,175,741 -0.05(-0.34%)
Dec 19, 2005 15.15 15.22 15.03 15.07 3,815,224 -0.08(-0.50%)
Dec 16, 2005 15.18 15.22 15.03 15.15 9,206,989 +0.06(+0.42%)
Dec 15, 2005 15.23 15.27 15.08 15.08 7,184,420 -0.15(-0.98%)
Dec 14, 2005 15.18 15.37 15.18 15.23 6,303,529 +0.06(+0.38%)
Dec 13, 2005 14.95 15.25 14.92 15.17 12,501,955 +0.19(+1.30%)
Dec 12, 2005 14.69 15.07 14.65 14.98 9,678,308 +0.32(+2.18%)
Dec 09, 2005 14.72 14.78 14.61 14.66 2,677,817 +0.01(+0.08%)
Dec 08, 2005 14.69 14.72 14.58 14.65 2,916,597 -0.05(-0.35%)
Dec 07, 2005 14.68 14.79 14.65 14.70 5,679,154 +0.06(+0.44%)
Dec 06, 2005 14.68 14.76 14.64 14.64 4,226,438 -0.02(-0.10%)
Dec 05, 2005 14.70 14.75 14.62 14.65 4,387,377 -0.05(-0.33%)
Dec 02, 2005 14.69 14.73 14.62 14.70 2,901,817 -0.07(-0.49%)
Dec 01, 2005 14.54 14.80 14.51 14.77 4,680,679 +0.30(+2.08%)
Nov 30, 2005 14.70 14.72 14.46 14.47 3,712,092 -0.20(-1.39%)
Nov 29, 2005 14.66 14.77 14.66 14.68 5,933,699 +0.05(+0.37%)
Nov 28, 2005 14.61 14.65 14.54 14.62 4,776,585 -0.02(-0.17%)
Nov 25, 2005 14.66 14.69 14.63 14.64 1,043,800 -0.01(-0.04%)
Nov 23, 2005 14.60 14.68 14.57 14.65 2,717,559 +0.05(+0.35%)
Nov 22, 2005 14.52 14.64 14.50 14.60 5,864,725 +0.08(+0.52%)
Nov 21, 2005 14.50 14.58 14.45 14.52 4,419,893 -0.01(-0.08%)
Nov 18, 2005 14.60 14.60 14.50 14.54 4,203,119 +0.03(+0.21%)
Nov 17, 2005 14.57 14.57 14.41 14.50 8,028,854 -0.06(-0.42%)
Nov 16, 2005 14.61 14.61 14.53 14.57 3,230,920 -0.04(-0.25%)
Nov 15, 2005 14.62 14.63 14.56 14.60 3,131,729 -0.02(-0.13%)
Nov 14, 2005 14.60 14.63 14.56 14.62 3,771,213 -0.02(-0.12%)
Nov 11, 2005 14.66 14.67 14.59 14.64 2,625,266 -0.05(-0.35%)
Nov 10, 2005 14.56 14.72 14.50 14.69 5,845,676 +0.13(+0.90%)
Nov 09, 2005 14.48 14.60 14.39 14.56 4,163,705 +0.09(+0.61%)
Nov 08, 2005 14.48 14.52 14.40 14.47 4,354,532 -0.04(-0.25%)
Nov 07, 2005 14.51 14.64 14.47 14.51 4,436,972 +0.00(+0.02%)
Nov 04, 2005 14.60 14.61 14.36 14.50 7,344,702 -0.10(-0.67%)
Nov 03, 2005 14.73 14.91 14.58 14.60 4,868,550 -0.14(-0.97%)
Nov 02, 2005 14.80 14.86 14.71 14.75 4,844,245 -0.09(-0.62%)
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.