Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.18 18.32 18.10 18.24 11,185 +0.15(+0.83%)
Jan 30, 2006 18.10 18.32 18.02 18.09 19,853 -0.10(-0.53%)
Jan 27, 2006 17.74 18.20 17.74 18.18 18,455 +0.51(+2.89%)
Jan 26, 2006 17.20 17.67 17.17 17.67 19,014 +0.40(+2.34%)
Jan 25, 2006 17.28 17.33 17.12 17.27 9,787 -0.01(-0.04%)
Jan 24, 2006 17.06 17.45 17.06 17.28 20,692 +0.15(+0.90%)
Jan 23, 2006 17.25 17.50 16.90 17.12 36,072 -0.13(-0.77%)
Jan 20, 2006 17.70 17.70 17.25 17.25 14,261 -0.25(-1.43%)
Jan 19, 2006 17.14 17.51 17.08 17.51 13,981 +0.46(+2.69%)
Jan 18, 2006 17.04 17.25 16.92 17.05 10,905 -0.08(-0.48%)
Jan 17, 2006 17.15 17.15 17.00 17.13 15,659 +0.04(+0.21%)
Jan 13, 2006 17.13 17.25 16.90 17.09 13,981 +0.05(+0.31%)
Jan 12, 2006 17.25 17.28 17.02 17.04 8,948 -0.07(-0.42%)
Jan 11, 2006 17.61 17.61 16.97 17.11 31,038 -0.41(-2.35%)
Jan 10, 2006 17.02 17.52 17.01 17.52 14,820 +0.50(+2.94%)
Jan 09, 2006 16.72 17.06 16.63 17.02 10,346 +0.34(+2.04%)
Jan 06, 2006 16.50 16.79 16.50 16.68 20,412 +0.09(+0.54%)
Jan 05, 2006 16.70 16.90 16.36 16.59 37,470 -0.18(-1.07%)
Jan 04, 2006 16.18 16.98 16.18 16.77 28,242 +0.50(+3.08%)
Jan 03, 2006 16.09 16.35 15.81 16.27 62,916 +0.00(+0.00%)
Dec 30, 2005 17.02 17.02 16.27 16.27 34,114 -0.75(-4.41%)
Dec 29, 2005 17.34 17.34 16.95 17.02 16,218 -0.17(-1.00%)
Dec 28, 2005 16.99 17.20 16.99 17.19 6,151 +0.06(+0.38%)
Dec 27, 2005 17.40 17.43 17.13 17.13 9,227 -0.34(-1.96%)
Dec 23, 2005 17.54 17.68 17.43 17.47 9,787 -0.26(-1.45%)
Dec 22, 2005 17.85 17.95 17.52 17.73 16,777 -0.03(-0.14%)
Dec 21, 2005 17.59 17.88 17.59 17.76 17,616 +0.25(+1.43%)
Dec 20, 2005 17.47 17.67 17.34 17.51 17,616 +0.05(+0.31%)
Dec 19, 2005 17.90 17.99 17.40 17.45 20,412 -0.79(-4.31%)
Dec 16, 2005 18.42 18.60 18.06 18.24 107,657 -0.03(-0.14%)
Dec 15, 2005 18.60 18.60 18.15 18.26 12,024 -0.33(-1.79%)
Dec 14, 2005 18.38 18.60 18.37 18.60 16,218 +0.30(+1.66%)
Dec 13, 2005 18.31 18.50 18.26 18.29 8,668 -0.01(-0.08%)
Dec 12, 2005 18.33 18.33 18.21 18.31 12,303 +0.07(+0.37%)
Dec 09, 2005 17.74 18.24 17.65 18.24 12,303 +0.50(+2.82%)
Dec 08, 2005 17.68 18.06 17.59 17.74 15,659 -0.04(-0.20%)
Dec 07, 2005 18.16 18.24 17.77 17.77 14,820 -0.29(-1.62%)
Dec 06, 2005 17.80 18.26 17.72 18.07 15,659 +0.36(+2.02%)
Dec 05, 2005 18.69 18.69 17.55 17.71 43,062 -0.75(-4.07%)
Dec 02, 2005 18.54 18.69 18.29 18.46 20,412 -0.08(-0.42%)
Dec 01, 2005 18.15 18.71 18.15 18.54 24,607 +0.30(+1.65%)
Nov 30, 2005 18.08 18.24 18.01 18.24 36,351 +0.25(+1.39%)
Nov 29, 2005 18.34 18.34 17.85 17.99 21,811 -0.26(-1.43%)
Nov 28, 2005 18.67 18.69 18.25 18.25 8,109 -0.35(-1.87%)
Nov 25, 2005 18.45 18.60 18.35 18.60 18,175 +0.05(+0.29%)
Nov 23, 2005 18.62 18.62 18.54 18.54 7,549 -0.17(-0.90%)
Nov 22, 2005 18.47 18.77 18.47 18.71 14,540 +0.20(+1.10%)
Nov 21, 2005 18.35 18.54 18.30 18.51 17,616 +0.07(+0.39%)
Nov 18, 2005 18.56 18.60 18.42 18.44 15,379 +0.19(+1.06%)
Nov 17, 2005 17.81 18.26 17.81 18.24 15,938 +0.50(+2.84%)
Nov 16, 2005 17.86 17.86 17.52 17.74 17,057 -0.20(-1.14%)
Nov 15, 2005 18.20 18.22 17.94 17.94 17,896 +0.01(+0.06%)
Nov 14, 2005 18.24 18.24 17.92 17.93 8,388 -0.26(-1.42%)
Nov 11, 2005 18.24 18.33 18.06 18.19 8,668 -0.16(-0.86%)
Nov 10, 2005 17.82 18.41 17.35 18.35 30,479 +0.49(+2.72%)
Nov 09, 2005 17.43 18.03 17.43 17.86 9,507 +0.44(+2.55%)
Nov 08, 2005 18.07 18.23 17.36 17.42 21,251 -0.77(-4.25%)
Nov 07, 2005 18.04 18.42 18.04 18.19 15,938 +0.23(+1.25%)
Nov 04, 2005 18.04 18.04 17.89 17.96 5,872 +0.11(+0.60%)
Nov 03, 2005 17.83 18.26 17.67 17.86 29,640 +0.24(+1.38%)
Nov 02, 2005 17.27 17.61 17.04 17.61 25,446 +0.51(+3.01%)
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.