Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.59 16.71 16.33 16.63 36,319,920 +0.00(+0.02%)
Jan 30, 2006 16.80 17.07 16.52 16.62 30,932,232 -0.38(-2.22%)
Jan 27, 2006 16.91 17.22 16.86 17.00 24,145,780 +0.01(+0.05%)
Jan 26, 2006 17.02 17.07 16.78 16.99 26,899,168 +0.23(+1.38%)
Jan 25, 2006 17.18 17.26 16.69 16.76 31,356,690 -0.32(-1.85%)
Jan 24, 2006 16.94 17.22 16.90 17.08 29,253,314 +0.22(+1.30%)
Jan 23, 2006 17.38 17.46 16.76 16.86 46,662,848 -0.49(-2.82%)
Jan 20, 2006 18.03 18.11 17.25 17.35 69,961,784 -0.69(-3.85%)
Jan 19, 2006 17.61 18.46 17.52 18.04 120,366,704 +0.90(+5.24%)
Jan 18, 2006 17.13 17.62 17.11 17.14 70,301,072 -0.37(-2.14%)
Jan 17, 2006 17.66 17.80 17.38 17.52 28,093,834 -0.22(-1.22%)
Jan 13, 2006 17.36 17.74 17.36 17.73 25,570,850 +0.44(+2.52%)
Jan 12, 2006 17.43 17.57 17.18 17.30 23,232,182 -0.20(-1.17%)
Jan 11, 2006 17.68 17.70 17.41 17.50 25,013,848 -0.29(-1.65%)
Jan 10, 2006 17.82 17.91 17.59 17.79 25,420,008 -0.18(-0.99%)
Jan 09, 2006 17.96 18.07 17.75 17.97 27,096,028 -0.02(-0.13%)
Jan 06, 2006 17.88 18.10 17.74 17.99 40,025,872 +0.30(+1.68%)
Jan 05, 2006 17.25 17.74 17.25 17.70 38,839,384 +0.53(+3.08%)
Jan 04, 2006 17.25 17.32 16.94 17.17 33,182,266 +0.02(+0.11%)
Jan 03, 2006 16.86 17.25 16.39 17.15 39,409,036 +0.48(+2.87%)
Dec 30, 2005 16.88 17.01 16.67 16.67 22,300,930 -0.20(-1.21%)
Dec 29, 2005 17.09 17.22 16.84 16.88 17,720,238 -0.24(-1.40%)
Dec 28, 2005 17.02 17.20 16.94 17.12 20,755,880 +0.24(+1.42%)
Dec 27, 2005 17.22 17.35 16.76 16.88 21,182,338 -0.33(-1.93%)
Dec 23, 2005 17.08 17.26 17.08 17.21 14,622,571 +0.13(+0.75%)
Dec 22, 2005 17.18 17.20 16.96 17.08 18,183,738 -0.00(-0.02%)
Dec 21, 2005 17.14 17.32 16.95 17.08 24,874,658 +0.06(+0.34%)
Dec 20, 2005 17.27 17.32 16.80 17.03 34,260,272 -0.19(-1.08%)
Dec 19, 2005 17.82 17.93 17.18 17.21 31,612,458 -0.51(-2.87%)
Dec 16, 2005 17.73 17.97 17.61 17.72 49,395,236 -0.03(-0.17%)
Dec 15, 2005 17.47 17.85 17.55 17.75 32,230,170 +0.28(+1.61%)
Dec 14, 2005 17.51 17.55 17.22 17.47 26,620,030 -0.03(-0.15%)
Dec 13, 2005 17.08 17.54 17.06 17.50 32,572,622 +0.36(+2.09%)
Dec 12, 2005 16.70 17.20 16.70 17.14 29,435,456 +0.39(+2.33%)
Dec 09, 2005 16.63 16.86 16.62 16.75 24,469,152 -0.02(-0.12%)
Dec 08, 2005 17.00 17.09 16.64 16.77 42,586,908 -0.33(-1.94%)
Dec 07, 2005 17.27 17.35 16.82 17.10 32,862,942 -0.14(-0.81%)
Dec 06, 2005 17.58 17.60 17.22 17.24 32,432,170 -0.20(-1.13%)
Dec 05, 2005 17.50 17.70 17.30 17.44 35,996,572 +0.00(+0.02%)
Dec 02, 2005 17.36 17.49 17.07 17.43 34,858,740 +0.09(+0.51%)
Dec 01, 2005 17.45 17.73 17.18 17.34 43,551,196 +0.06(+0.33%)
Nov 30, 2005 17.34 17.43 17.08 17.28 35,599,480 +0.12(+0.70%)
Nov 29, 2005 17.70 17.72 17.09 17.17 40,052,204 -0.34(-1.92%)
Nov 28, 2005 18.08 18.33 17.43 17.50 42,796,168 -0.52(-2.87%)
Nov 25, 2005 18.05 18.18 17.89 18.02 11,821,874 +0.03(+0.15%)
Nov 23, 2005 18.02 18.36 17.92 17.99 35,744,660 -0.04(-0.24%)
Nov 22, 2005 17.66 18.08 17.50 18.03 47,187,272 +0.22(+1.21%)
Nov 21, 2005 17.12 17.86 17.10 17.82 62,423,744 +0.59(+3.40%)
Nov 18, 2005 17.09 17.28 16.89 17.23 45,271,300 +0.34(+1.99%)
Nov 17, 2005 16.51 16.93 16.43 16.90 43,271,536 +0.49(+2.96%)
Nov 16, 2005 16.55 16.69 16.39 16.41 42,892,432 -0.20(-1.19%)
Nov 15, 2005 16.85 17.08 16.56 16.61 36,668,676 -0.19(-1.10%)
Nov 14, 2005 16.88 16.95 16.69 16.79 23,147,622 -0.14(-0.82%)
Nov 11, 2005 16.74 17.07 16.70 16.93 36,782,528 +0.22(+1.34%)
Nov 10, 2005 16.23 16.76 16.15 16.71 38,797,052 +0.47(+2.92%)
Nov 09, 2005 16.16 16.60 16.06 16.23 45,823,400 -0.08(-0.52%)
Nov 08, 2005 16.05 16.73 15.99 16.32 69,079,856 +0.17(+1.03%)
Nov 07, 2005 15.95 16.28 15.95 16.15 44,264,512 +0.11(+0.70%)
Nov 04, 2005 15.94 16.19 15.90 16.04 30,574,822 +0.01(+0.07%)
Nov 03, 2005 15.90 16.18 15.78 16.03 57,974,792 +0.18(+1.14%)
Nov 02, 2005 15.43 15.90 15.42 15.85 45,586,004 +0.31(+2.01%)
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.