Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.08 25.50 24.79 25.04 146,060 +0.05(+0.20%)
Jan 30, 2006 24.75 25.20 24.59 24.99 232,840 +0.59(+2.42%)
Jan 27, 2006 24.80 25.20 24.27 24.40 90,985 -0.40(-1.61%)
Jan 26, 2006 24.21 25.22 23.91 24.80 216,631 +0.91(+3.81%)
Jan 25, 2006 24.00 24.79 23.43 23.89 210,527 +0.49(+2.09%)
Jan 24, 2006 23.05 23.50 23.01 23.40 241,741 +0.28(+1.21%)
Jan 23, 2006 23.41 23.57 23.00 23.12 137,470 +0.17(+0.74%)
Jan 20, 2006 23.71 23.71 22.80 22.95 154,811 -0.40(-1.71%)
Jan 19, 2006 23.64 23.76 23.25 23.35 137,390 -0.06(-0.26%)
Jan 18, 2006 23.58 23.58 23.24 23.41 117,933 -0.17(-0.72%)
Jan 17, 2006 23.90 23.90 23.40 23.58 92,724 +0.13(+0.55%)
Jan 13, 2006 23.21 23.53 23.17 23.45 74,968 +0.33(+1.43%)
Jan 12, 2006 23.01 23.85 23.00 23.12 155,200 -0.25(-1.07%)
Jan 11, 2006 22.42 23.46 22.40 23.37 282,106 +1.07(+4.80%)
Jan 10, 2006 21.85 22.35 21.52 22.30 127,868 +0.32(+1.46%)
Jan 09, 2006 21.70 22.01 21.69 21.98 96,463 +0.12(+0.55%)
Jan 06, 2006 21.61 21.95 21.50 21.86 43,204 +0.13(+0.60%)
Jan 05, 2006 22.00 22.00 21.73 21.73 45,580 -0.20(-0.91%)
Jan 04, 2006 22.09 22.57 21.90 21.93 182,575 +0.01(+0.05%)
Jan 03, 2006 21.01 22.08 21.01 21.92 142,247 +0.55(+2.57%)
Dec 30, 2005 20.81 21.63 20.27 21.37 163,601 +0.60(+2.89%)
Dec 29, 2005 20.92 21.35 20.57 20.77 52,795 -0.20(-0.95%)
Dec 28, 2005 21.04 21.21 20.80 20.97 35,300 +0.02(+0.10%)
Dec 27, 2005 21.65 21.65 20.66 20.95 62,200 -0.70(-3.23%)
Dec 23, 2005 21.77 21.95 21.04 21.65 32,467 -0.25(-1.14%)
Dec 22, 2005 22.37 22.37 21.08 21.90 89,902 -0.13(-0.59%)
Dec 21, 2005 21.67 22.19 21.67 22.03 81,530 +0.25(+1.15%)
Dec 20, 2005 21.70 22.25 21.53 21.78 84,692 -0.13(-0.59%)
Dec 19, 2005 21.98 22.00 21.50 21.91 136,775 -0.15(-0.68%)
Dec 16, 2005 21.26 22.17 21.26 22.06 373,373 +0.85(+4.01%)
Dec 15, 2005 20.79 21.21 20.79 21.21 92,830 +0.26(+1.24%)
Dec 14, 2005 20.24 20.99 20.20 20.95 341,436 +0.79(+3.92%)
Dec 13, 2005 19.62 20.19 19.52 20.16 194,314 +0.45(+2.28%)
Dec 12, 2005 19.62 19.79 19.11 19.71 166,915 +0.22(+1.13%)
Dec 09, 2005 18.88 19.51 18.69 19.49 65,112 +0.51(+2.69%)
Dec 08, 2005 18.61 19.00 18.26 18.98 131,062 +0.20(+1.06%)
Dec 07, 2005 19.24 19.38 18.78 18.78 143,121 -0.46(-2.39%)
Dec 06, 2005 19.60 19.60 19.20 19.24 207,332 -0.15(-0.77%)
Dec 05, 2005 19.39 19.55 19.18 19.39 240,528 +0.00(+0.00%)
Dec 02, 2005 20.43 20.43 19.15 19.39 396,600 -1.03(-5.04%)
Dec 01, 2005 20.23 20.50 19.16 20.42 128,700 +0.52(+2.61%)
Nov 30, 2005 19.58 20.24 19.33 19.90 198,238 +0.09(+0.45%)
Nov 29, 2005 20.05 20.25 19.77 19.81 488,886 -0.33(-1.64%)
Nov 28, 2005 20.00 20.25 20.00 20.14 370,300 +0.16(+0.80%)
Nov 25, 2005 20.05 20.15 19.95 19.98 12,560 -0.08(-0.40%)
Nov 23, 2005 19.97 20.10 19.85 20.06 129,825 +0.21(+1.06%)
Nov 22, 2005 19.03 19.99 19.03 19.85 220,219 +0.74(+3.87%)
Nov 21, 2005 19.18 19.40 19.01 19.11 198,318 -0.21(-1.09%)
Nov 18, 2005 18.55 19.42 18.05 19.32 263,581 +0.94(+5.11%)
Nov 17, 2005 18.23 18.49 17.35 18.38 293,438 +0.29(+1.60%)
Nov 16, 2005 18.68 18.68 18.05 18.09 122,968 -0.45(-2.43%)
Nov 15, 2005 18.52 18.94 18.50 18.54 121,583 -0.11(-0.59%)
Nov 14, 2005 18.95 19.05 18.45 18.65 103,066 -0.05(-0.27%)
Nov 11, 2005 18.15 18.85 18.15 18.70 124,312 +0.49(+2.69%)
Nov 10, 2005 18.13 18.97 17.93 18.21 172,230 +0.21(+1.17%)
Nov 09, 2005 17.50 18.25 17.34 18.00 137,262 +0.14(+0.78%)
Nov 08, 2005 18.71 18.71 17.20 17.86 368,478 -1.05(-5.55%)
Nov 07, 2005 19.48 19.48 18.86 18.91 93,639 -0.38(-1.97%)
Nov 04, 2005 19.83 19.83 19.17 19.29 148,043 -0.45(-2.28%)
Nov 03, 2005 20.22 20.33 19.62 19.74 266,847 -0.14(-0.70%)
Nov 02, 2005 19.43 20.00 19.40 19.88 284,970 +0.32(+1.64%)
Nov 01, 2005 19.60 19.91 19.25 19.56 306,212 +0.01(+0.05%)
Oct 31, 2005 19.69 19.96 18.80 19.55 219,324 +0.05(+0.26%)
Oct 28, 2005 19.81 20.04 19.31 19.50 203,582 -0.07(-0.36%)
Oct 27, 2005 22.48 22.48 18.46 19.57 450,873 -1.91(-8.89%)
Oct 26, 2005 21.53 21.55 21.20 21.48 177,530 -0.02(-0.09%)
Oct 25, 2005 20.95 21.65 20.90 21.50 286,228 +0.70(+3.37%)
Oct 24, 2005 20.00 21.10 19.96 20.80 147,340 +0.08(+0.39%)
Oct 21, 2005 19.99 21.31 19.69 20.72 141,612 +1.19(+6.09%)
Oct 20, 2005 20.42 21.54 19.48 19.53 128,779 -0.84(-4.12%)
Oct 19, 2005 19.57 20.55 19.41 20.37 198,592 +0.64(+3.24%)
Oct 18, 2005 20.24 20.24 19.35 19.73 82,244 -0.37(-1.84%)
Oct 17, 2005 19.46 20.20 19.37 20.10 106,195 +0.69(+3.55%)
Oct 14, 2005 19.09 19.75 18.80 19.41 242,299 +0.34(+1.78%)
Oct 13, 2005 19.05 19.32 18.23 19.07 150,293 -0.05(-0.26%)
Oct 12, 2005 20.19 20.59 18.73 19.12 326,714 -1.37(-6.69%)
Oct 11, 2005 21.10 21.38 20.10 20.49 153,786 -0.66(-3.12%)
Oct 10, 2005 21.74 21.77 20.98 21.15 126,729 -0.47(-2.17%)
Oct 07, 2005 21.34 21.97 21.21 21.62 125,925 +0.44(+2.08%)
Oct 06, 2005 22.04 22.20 20.70 21.18 250,973 -0.97(-4.38%)
Oct 05, 2005 23.41 23.42 21.81 22.15 238,409 -1.20(-5.14%)
Oct 04, 2005 23.16 23.60 22.93 23.35 624,231 +0.31(+1.35%)
Oct 03, 2005 22.90 23.23 22.25 23.04 345,488 +0.71(+3.18%)
Sep 30, 2005 22.64 22.99 22.25 22.33 752,489 -0.25(-1.11%)
Sep 29, 2005 22.91 23.00 22.30 22.58 125,180 -0.22(-0.96%)
Sep 28, 2005 22.92 23.24 22.50 22.80 128,966 +0.34(+1.51%)
Sep 27, 2005 23.04 23.10 22.30 22.46 101,941 -0.52(-2.26%)
Sep 26, 2005 22.75 23.30 22.46 22.98 224,717 +0.59(+2.64%)
Sep 23, 2005 22.39 22.65 21.32 22.39 184,743 -0.11(-0.49%)
Sep 22, 2005 22.50 22.67 21.56 22.50 181,220 +1.04(+4.85%)
Sep 21, 2005 21.50 22.35 20.80 21.46 92,561 -0.36(-1.65%)
Sep 20, 2005 22.21 22.21 21.70 21.82 81,895 -0.33(-1.49%)
Sep 19, 2005 21.56 22.50 21.50 22.15 110,882 +0.32(+1.47%)
Sep 16, 2005 21.94 21.95 21.06 21.83 85,523 +0.15(+0.69%)
Sep 15, 2005 21.00 21.87 20.33 21.68 127,973 +0.78(+3.73%)
Sep 14, 2005 20.53 21.20 20.10 20.90 82,300 +0.37(+1.80%)
Sep 13, 2005 20.51 20.80 20.04 20.53 99,512 -0.17(-0.82%)
Sep 12, 2005 21.89 22.00 19.77 20.70 184,859 -0.58(-2.73%)
Sep 09, 2005 20.90 21.89 20.90 21.28 90,927 +0.24(+1.14%)
Sep 08, 2005 21.39 21.91 20.12 21.04 179,695 -0.53(-2.46%)
Sep 07, 2005 22.03 22.40 21.50 21.57 198,472 -0.78(-3.49%)
Sep 06, 2005 22.40 22.43 21.16 22.35 204,689 +0.35(+1.59%)
Sep 02, 2005 21.75 22.70 21.61 22.00 347,535 +0.44(+2.04%)
Sep 01, 2005 20.75 21.84 20.50 21.56 648,022 +1.26(+6.21%)
Aug 31, 2005 18.83 20.75 18.55 20.30 825,186 +1.51(+8.04%)
Aug 30, 2005 18.88 19.23 18.75 18.79 85,207 -0.09(-0.48%)
Aug 29, 2005 18.66 19.48 18.58 18.88 277,190 +0.64(+3.51%)
Aug 26, 2005 18.96 18.96 18.05 18.24 108,552 -0.62(-3.29%)
Aug 25, 2005 19.33 19.54 18.53 18.86 59,945 -0.47(-2.43%)
Aug 24, 2005 19.48 19.84 19.15 19.33 97,286 +0.06(+0.31%)
Aug 23, 2005 19.25 19.40 18.50 19.27 101,497 -0.09(-0.46%)
Aug 22, 2005 19.38 19.50 19.24 19.36 274,788 -0.09(-0.46%)
Aug 19, 2005 19.27 19.53 19.11 19.45 70,062 -0.01(-0.05%)
Aug 18, 2005 18.98 19.80 18.98 19.46 73,390 +0.55(+2.91%)
Aug 17, 2005 19.15 19.60 18.59 18.91 92,612 -0.29(-1.50%)
Aug 16, 2005 19.45 19.51 18.56 19.20 133,751 +0.02(+0.09%)
Aug 15, 2005 18.38 19.32 18.26 19.18 139,642 +0.71(+3.84%)
Aug 12, 2005 18.11 18.75 18.06 18.47 65,514 -0.43(-2.28%)
Aug 11, 2005 18.94 19.15 18.27 18.90 62,943 -0.18(-0.94%)
Aug 10, 2005 19.00 19.50 18.45 19.08 90,281 +0.09(+0.47%)
Aug 09, 2005 18.45 19.45 17.64 18.99 165,343 +0.45(+2.43%)
Aug 08, 2005 19.47 19.95 17.59 18.54 208,625 -1.08(-5.50%)
Aug 05, 2005 19.84 19.84 19.25 19.62 185,082 -0.20(-1.01%)
Aug 04, 2005 18.82 20.00 18.48 19.82 242,602 +0.25(+1.28%)
Aug 03, 2005 19.75 19.95 19.01 19.57 208,932 -0.20(-1.01%)
Aug 02, 2005 20.50 20.52 19.54 19.77 415,568 -0.07(-0.35%)
Aug 01, 2005 20.00 20.08 19.31 19.84 219,907 -0.16(-0.80%)
Jul 29, 2005 20.18 20.60 19.26 20.00 287,267 -0.18(-0.89%)
Jul 28, 2005 20.94 21.00 19.80 20.18 1,152,771 +1.33(+7.06%)
Jul 27, 2005 18.41 18.99 17.59 18.85 1,202,897 +0.95(+5.31%)
Jul 26, 2005 17.20 18.41 16.90 17.90 1,347,156 +1.29(+7.77%)
Jul 25, 2005 16.64 16.93 16.50 16.61 217,727 +0.01(+0.06%)
Jul 22, 2005 16.65 16.70 16.22 16.60 220,303 +0.07(+0.42%)
Jul 21, 2005 16.62 16.90 16.48 16.53 199,162 -0.08(-0.48%)
Jul 20, 2005 16.20 16.75 16.20 16.61 271,775 +0.35(+2.15%)
Jul 19, 2005 16.40 16.50 16.20 16.26 985,785 -0.05(-0.31%)
Jul 18, 2005 16.19 16.40 16.16 16.31 359,200 +0.08(+0.49%)
Jul 15, 2005 16.20 16.35 16.05 16.23 220,725 +0.04(+0.25%)
Jul 14, 2005 16.40 16.50 16.10 16.19 173,097 -0.13(-0.77%)
Jul 13, 2005 16.27 16.80 16.25 16.32 245,167 -0.02(-0.15%)
Jul 12, 2005 16.15 16.49 16.08 16.34 390,189 +0.09(+0.55%)
Jul 11, 2005 16.32 16.99 16.00 16.25 414,109 +0.05(+0.31%)
Jul 08, 2005 16.04 16.20 15.90 16.20 106,207 +0.20(+1.25%)
Jul 07, 2005 15.70 16.00 15.60 16.00 251,176 +0.19(+1.20%)
Jul 06, 2005 16.04 16.05 15.75 15.81 135,299 -0.24(-1.50%)
Jul 05, 2005 16.25 16.25 16.00 16.05 336,400 -0.19(-1.17%)
Jul 01, 2005 16.30 16.40 16.14 16.24 147,900 +0.04(+0.25%)
Jun 30, 2005 16.00 16.25 15.90 16.20 479,394 +0.17(+1.06%)
Jun 29, 2005 16.00 16.08 15.80 16.03 230,276 +0.04(+0.25%)
Jun 28, 2005 15.20 15.99 15.20 15.99 521,729 +0.79(+5.20%)
Jun 27, 2005 15.55 15.55 15.01 15.20 221,037 -0.15(-0.98%)
Jun 24, 2005 15.65 15.65 15.15 15.35 398,179 -0.10(-0.65%)
Jun 23, 2005 15.42 15.60 15.15 15.45 1,060,413 +0.01(+0.06%)
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.