Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 25.97 26.24 25.89 26.06 728,788 -0.22(-0.83%)
Jan 30, 2006 25.88 26.30 25.88 26.28 667,508 +0.47(+1.83%)
Jan 27, 2006 26.05 26.06 25.74 25.81 1,237,831 -0.29(-1.10%)
Jan 26, 2006 26.39 26.41 25.98 26.09 1,048,538 -0.23(-0.87%)
Jan 25, 2006 26.29 26.35 26.12 26.32 944,774 +0.18(+0.69%)
Jan 24, 2006 26.21 26.25 25.99 26.14 908,119 -0.03(-0.12%)
Jan 23, 2006 26.46 26.48 26.05 26.17 889,697 -0.07(-0.28%)
Jan 20, 2006 26.73 26.76 26.25 26.25 1,125,233 -0.38(-1.42%)
Jan 19, 2006 26.60 26.76 26.42 26.63 1,191,213 +0.29(+1.11%)
Jan 18, 2006 25.92 26.59 25.90 26.33 1,231,252 +0.62(+2.40%)
Jan 17, 2006 26.03 26.04 25.57 25.72 774,655 -0.30(-1.15%)
Jan 13, 2006 25.88 26.11 25.78 26.01 687,997 +0.46(+1.81%)
Jan 12, 2006 26.01 26.01 25.54 25.55 922,969 -0.51(-1.96%)
Jan 11, 2006 26.19 26.19 25.91 26.06 1,244,035 -0.06(-0.22%)
Jan 10, 2006 26.03 26.19 25.93 26.12 1,044,402 -0.27(-1.01%)
Jan 09, 2006 26.50 26.60 26.25 26.39 1,773,567 -0.38(-1.41%)
Jan 06, 2006 26.63 26.80 26.39 26.76 1,009,063 +0.14(+0.52%)
Jan 05, 2006 26.65 26.66 26.44 26.63 1,574,687 +0.36(+1.36%)
Jan 04, 2006 25.71 26.40 25.66 26.27 1,499,872 +0.98(+3.89%)
Jan 03, 2006 24.79 25.31 24.74 25.28 1,730,520 +1.12(+4.65%)
Dec 30, 2005 24.19 24.23 23.97 24.16 656,041 -0.12(-0.48%)
Dec 29, 2005 24.32 24.43 24.27 24.28 476,334 -0.09(-0.37%)
Dec 28, 2005 24.37 24.50 24.35 24.37 450,206 +0.21(+0.88%)
Dec 27, 2005 24.32 24.49 24.14 24.16 638,747 +0.10(+0.40%)
Dec 23, 2005 24.07 24.20 24.01 24.06 928,796 +0.29(+1.21%)
Dec 22, 2005 23.79 23.86 23.65 23.77 429,152 +0.12(+0.49%)
Dec 21, 2005 23.70 23.78 23.58 23.66 860,184 +0.18(+0.77%)
Dec 20, 2005 23.60 23.64 23.39 23.48 640,063 -0.31(-1.30%)
Dec 19, 2005 23.85 23.93 23.68 23.78 584,797 +0.05(+0.22%)
Dec 16, 2005 23.84 23.93 23.61 23.73 838,003 -0.03(-0.13%)
Dec 15, 2005 23.82 24.16 23.70 23.76 1,291,781 -0.04(-0.18%)
Dec 14, 2005 23.87 23.92 23.64 23.81 586,677 -0.11(-0.44%)
Dec 13, 2005 23.68 23.94 23.55 23.91 553,969 +0.23(+0.97%)
Dec 12, 2005 23.67 23.73 23.48 23.68 458,477 +0.05(+0.20%)
Dec 09, 2005 23.60 23.72 23.47 23.64 911,314 +0.13(+0.54%)
Dec 08, 2005 23.26 23.63 23.21 23.51 1,443,479 +0.04(+0.18%)
Dec 07, 2005 23.58 23.60 23.35 23.47 1,012,446 -0.18(-0.77%)
Dec 06, 2005 23.46 23.76 23.41 23.65 1,284,638 +0.24(+1.02%)
Dec 05, 2005 23.51 23.57 23.16 23.41 1,436,899 +0.02(+0.07%)
Dec 02, 2005 23.19 23.42 23.15 23.39 847,778 +0.20(+0.87%)
Dec 01, 2005 23.32 23.43 23.18 23.19 965,264 -0.09(-0.39%)
Nov 30, 2005 23.71 23.72 23.22 23.28 1,091,585 -0.49(-2.06%)
Nov 29, 2005 23.69 23.77 23.56 23.77 1,039,703 +0.07(+0.31%)
Nov 28, 2005 23.70 23.86 23.63 23.69 823,717 +0.00(+0.00%)
Nov 25, 2005 23.79 23.79 23.64 23.69 297,380 -0.31(-1.29%)
Nov 23, 2005 23.89 24.15 23.76 24.00 552,841 +0.06(+0.24%)
Nov 22, 2005 23.70 24.01 23.54 23.94 1,065,268 +0.10(+0.42%)
Nov 21, 2005 23.83 23.99 23.69 23.84 633,672 +0.10(+0.43%)
Nov 18, 2005 22.92 23.84 22.84 23.74 2,480,738 +0.70(+3.05%)
Nov 17, 2005 22.66 23.04 22.54 23.04 1,015,642 +0.18(+0.79%)
Nov 16, 2005 22.97 22.98 22.73 22.86 769,391 -0.23(-1.01%)
Nov 15, 2005 23.13 23.14 22.99 23.09 632,920 +0.04(+0.18%)
Nov 14, 2005 22.98 23.06 22.88 23.05 289,485 +0.02(+0.07%)
Nov 11, 2005 22.76 23.08 22.84 23.03 478,214 +0.28(+1.22%)
Nov 10, 2005 22.74 22.76 22.49 22.76 901,915 +0.09(+0.40%)
Nov 09, 2005 22.85 22.90 22.59 22.67 1,049,102 -0.18(-0.79%)
Nov 08, 2005 23.00 23.00 22.82 22.85 645,514 -0.35(-1.51%)
Nov 07, 2005 23.05 23.31 23.13 23.20 631,792 +0.16(+0.69%)
Nov 04, 2005 23.16 23.28 22.85 23.04 443,062 -0.12(-0.51%)
Nov 03, 2005 23.35 23.38 23.09 23.16 460,356 -0.08(-0.34%)
Nov 02, 2005 23.09 23.30 23.08 23.24 955,677 +0.36(+1.56%)
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.