Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.19 21.33 21.15 21.21 1,123,574 -0.03(-0.14%)
Jan 30, 2006 21.31 21.36 21.21 21.24 1,053,737 -0.11(-0.52%)
Jan 27, 2006 21.40 21.66 21.34 21.35 1,140,487 -0.05(-0.21%)
Jan 26, 2006 21.50 21.66 21.31 21.40 1,366,316 -0.10(-0.44%)
Jan 25, 2006 22.09 22.14 21.33 21.49 2,451,092 -0.60(-2.71%)
Jan 24, 2006 21.74 22.11 21.71 22.09 2,007,790 +0.35(+1.62%)
Jan 23, 2006 21.74 21.89 21.64 21.74 788,313 -0.06(-0.28%)
Jan 20, 2006 21.97 22.08 21.74 21.80 1,139,492 -0.25(-1.12%)
Jan 19, 2006 22.10 22.16 21.97 22.04 1,082,786 -0.06(-0.27%)
Jan 18, 2006 22.11 22.20 21.99 22.10 1,497,038 -0.05(-0.23%)
Jan 17, 2006 22.01 22.23 21.97 22.15 1,573,641 +0.11(+0.50%)
Jan 13, 2006 21.93 22.06 21.86 22.04 1,079,801 +0.11(+0.50%)
Jan 12, 2006 21.84 22.11 21.77 21.93 2,068,476 +0.03(+0.14%)
Jan 11, 2006 21.91 21.95 21.75 21.90 1,169,138 +0.01(+0.02%)
Jan 10, 2006 21.81 21.90 21.72 21.90 894,164 -0.05(-0.21%)
Jan 09, 2006 21.92 21.96 21.72 21.94 1,090,745 -0.02(-0.09%)
Jan 06, 2006 21.86 21.97 21.74 21.96 810,398 +0.23(+1.06%)
Jan 05, 2006 21.82 21.96 21.69 21.73 763,044 -0.19(-0.85%)
Jan 04, 2006 21.94 21.97 21.54 21.92 1,587,967 -0.06(-0.25%)
Jan 03, 2006 21.72 21.99 21.53 21.97 1,236,390 +0.27(+1.23%)
Dec 30, 2005 21.67 21.75 21.60 21.71 1,033,641 -0.09(-0.41%)
Dec 29, 2005 21.86 21.99 21.77 21.80 913,066 -0.06(-0.28%)
Dec 28, 2005 21.99 22.05 21.74 21.86 730,612 -0.09(-0.39%)
Dec 27, 2005 21.92 22.07 21.87 21.94 679,278 +0.02(+0.09%)
Dec 23, 2005 21.90 22.07 21.90 21.92 501,997 -0.02(-0.07%)
Dec 22, 2005 21.95 22.06 21.83 21.94 688,629 +0.08(+0.34%)
Dec 21, 2005 22.09 22.16 21.82 21.86 775,977 -0.16(-0.73%)
Dec 20, 2005 21.99 22.06 21.95 22.02 863,523 +0.08(+0.34%)
Dec 19, 2005 22.21 22.20 21.92 21.95 962,410 -0.27(-1.20%)
Dec 16, 2005 22.14 22.32 22.16 22.21 1,887,613 +0.08(+0.34%)
Dec 15, 2005 22.00 22.24 21.89 22.14 1,385,417 -0.13(-0.56%)
Dec 14, 2005 21.97 22.26 21.99 22.26 1,383,228 +0.30(+1.35%)
Dec 13, 2005 21.80 22.02 21.80 21.97 1,351,791 +0.13(+0.60%)
Dec 12, 2005 22.03 22.09 21.74 21.84 789,506 -0.18(-0.80%)
Dec 09, 2005 21.79 22.06 21.79 22.01 820,943 +0.19(+0.87%)
Dec 08, 2005 21.72 21.95 21.64 21.82 1,060,303 +0.11(+0.49%)
Dec 07, 2005 21.81 21.93 21.64 21.72 898,342 -0.09(-0.41%)
Dec 06, 2005 22.04 22.08 21.78 21.81 1,267,031 -0.17(-0.78%)
Dec 05, 2005 21.98 22.05 21.76 21.98 1,132,926 +0.00(+0.00%)
Dec 02, 2005 22.04 22.04 21.91 21.98 895,557 -0.14(-0.64%)
Dec 01, 2005 21.98 22.29 21.98 22.12 1,504,201 +0.19(+0.85%)
Nov 30, 2005 22.16 22.21 21.91 21.93 1,288,917 -0.24(-1.09%)
Nov 29, 2005 22.26 22.44 22.13 22.17 1,297,473 -0.01(-0.02%)
Nov 28, 2005 22.28 22.32 22.11 22.18 633,316 -0.10(-0.45%)
Nov 25, 2005 22.16 22.34 22.15 22.28 222,645 +0.08(+0.34%)
Nov 23, 2005 21.99 22.30 21.95 22.20 877,053 +0.19(+0.84%)
Nov 22, 2005 21.86 22.04 21.76 22.02 854,569 +0.06(+0.25%)
Nov 21, 2005 21.83 22.00 21.83 21.96 560,693 +0.08(+0.37%)
Nov 18, 2005 22.01 22.02 21.61 21.88 1,803,251 +0.05(+0.23%)
Nov 17, 2005 21.70 21.90 21.69 21.83 1,576,626 +0.14(+0.63%)
Nov 16, 2005 21.62 21.82 21.61 21.70 1,188,836 +0.08(+0.35%)
Nov 15, 2005 21.53 21.69 21.46 21.62 977,134 +0.06(+0.28%)
Nov 14, 2005 21.72 21.82 21.51 21.56 1,014,739 -0.25(-1.15%)
Nov 11, 2005 21.89 21.89 21.64 21.81 1,337,864 -0.08(-0.37%)
Nov 10, 2005 21.83 21.91 21.45 21.89 1,397,156 +0.04(+0.18%)
Nov 09, 2005 21.47 21.98 21.34 21.85 1,853,192 +0.39(+1.83%)
Nov 08, 2005 21.28 21.54 21.16 21.46 1,252,904 +0.12(+0.57%)
Nov 07, 2005 21.48 21.54 21.21 21.34 1,519,124 -0.13(-0.61%)
Nov 04, 2005 21.74 21.85 21.37 21.47 1,455,056 -0.04(-0.16%)
Nov 03, 2005 21.74 21.86 21.39 21.51 1,959,640 -0.18(-0.83%)
Nov 02, 2005 21.55 21.69 21.35 21.69 1,494,452 +0.20(+0.91%)
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.