Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.90 28.25 27.50 27.91 490,249 +0.02(+0.05%)
Jan 30, 2006 27.61 28.08 27.58 27.90 343,455 +0.24(+0.87%)
Jan 27, 2006 27.68 27.81 27.33 27.66 391,317 -0.01(-0.03%)
Jan 26, 2006 27.92 27.83 27.43 27.67 525,544 -0.25(-0.88%)
Jan 25, 2006 28.21 28.36 27.70 27.91 376,209 -0.22(-0.77%)
Jan 24, 2006 27.68 28.72 27.60 28.13 659,236 +0.89(+3.27%)
Jan 23, 2006 27.07 27.42 26.94 27.24 312,305 +0.25(+0.91%)
Jan 20, 2006 28.01 28.01 26.96 26.99 351,744 -0.93(-3.32%)
Jan 19, 2006 27.33 27.94 27.24 27.92 190,645 +0.69(+2.53%)
Jan 18, 2006 27.21 27.45 27.05 27.23 226,073 -0.13(-0.46%)
Jan 17, 2006 27.15 27.44 26.94 27.36 324,337 +0.10(+0.36%)
Jan 13, 2006 27.46 27.60 27.26 27.26 259,764 -0.10(-0.36%)
Jan 12, 2006 27.35 27.64 27.29 27.36 261,100 +0.02(+0.05%)
Jan 11, 2006 27.56 27.56 27.06 27.35 362,573 -0.18(-0.65%)
Jan 10, 2006 27.20 27.68 27.18 27.53 377,145 +0.07(+0.25%)
Jan 09, 2006 27.13 27.52 27.11 27.46 323,134 +0.28(+1.05%)
Jan 06, 2006 26.88 27.17 26.67 27.17 397,199 +0.55(+2.05%)
Jan 05, 2006 26.67 26.71 26.28 26.63 398,402 -0.08(-0.31%)
Jan 04, 2006 26.82 26.93 26.64 26.71 307,358 -0.16(-0.58%)
Jan 03, 2006 26.61 26.88 25.89 26.87 480,356 +0.49(+1.84%)
Dec 30, 2005 26.38 26.49 26.13 26.38 413,643 +0.01(+0.03%)
Dec 29, 2005 26.75 26.81 26.37 26.37 394,392 -0.45(-1.67%)
Dec 28, 2005 26.79 26.98 26.55 26.82 348,535 +0.19(+0.70%)
Dec 27, 2005 27.30 27.30 26.52 26.64 429,018 -0.69(-2.52%)
Dec 23, 2005 27.26 27.57 27.25 27.32 233,426 +0.06(+0.22%)
Dec 22, 2005 27.23 27.29 26.98 27.26 331,155 +0.31(+1.14%)
Dec 21, 2005 27.21 27.31 26.91 26.96 664,717 -0.09(-0.33%)
Dec 20, 2005 27.00 27.34 26.89 27.05 429,553 +0.16(+0.58%)
Dec 19, 2005 27.79 27.79 26.87 26.89 626,615 -0.90(-3.23%)
Dec 16, 2005 27.78 28.25 27.64 27.79 1,289,461 +0.06(+0.22%)
Dec 15, 2005 27.34 27.77 27.05 27.73 1,382,377 +0.90(+3.35%)
Dec 14, 2005 26.93 27.56 26.59 26.83 1,515,401 +1.21(+4.73%)
Dec 13, 2005 25.06 26.48 25.06 25.62 735,307 +0.67(+2.70%)
Dec 12, 2005 24.95 25.06 24.84 24.95 460,569 +0.17(+0.69%)
Dec 09, 2005 24.54 24.77 24.42 24.77 285,700 +0.34(+1.41%)
Dec 08, 2005 24.53 24.92 24.35 24.43 252,410 -0.04(-0.18%)
Dec 07, 2005 24.69 24.95 24.44 24.47 473,270 -0.22(-0.88%)
Dec 06, 2005 24.72 24.90 24.55 24.69 357,760 +0.07(+0.27%)
Dec 05, 2005 24.67 24.95 24.56 24.62 586,106 +0.00(+0.00%)
Dec 02, 2005 24.53 24.64 24.23 24.62 291,850 +0.11(+0.46%)
Dec 01, 2005 24.01 24.55 23.97 24.51 472,468 +0.76(+3.21%)
Nov 30, 2005 23.53 23.91 23.52 23.75 338,776 +0.26(+1.11%)
Nov 29, 2005 23.31 23.64 23.28 23.49 272,063 +0.16(+0.71%)
Nov 28, 2005 24.05 24.12 23.16 23.32 355,086 -0.81(-3.35%)
Nov 25, 2005 24.07 24.20 23.95 24.13 58,557 +0.12(+0.50%)
Nov 23, 2005 24.13 24.16 23.95 24.01 209,629 -0.13(-0.53%)
Nov 22, 2005 23.97 24.29 23.82 24.14 375,675 +0.09(+0.37%)
Nov 21, 2005 23.79 24.13 23.46 24.05 419,793 +0.31(+1.29%)
Nov 18, 2005 23.64 23.84 23.41 23.74 421,799 +0.22(+0.92%)
Nov 17, 2005 23.43 23.67 23.34 23.52 331,155 +0.28(+1.19%)
Nov 16, 2005 23.34 23.43 22.93 23.25 268,186 -0.02(-0.06%)
Nov 15, 2005 23.14 23.50 22.93 23.26 333,027 +0.13(+0.58%)
Nov 14, 2005 23.46 23.46 23.03 23.13 300,139 -0.28(-1.18%)
Nov 11, 2005 23.46 23.48 23.11 23.40 325,005 +0.02(+0.10%)
Nov 10, 2005 23.31 23.46 22.78 23.38 285,967 +0.13(+0.58%)
Nov 09, 2005 23.46 23.59 23.08 23.25 251,876 -0.16(-0.70%)
Nov 08, 2005 23.56 23.57 23.21 23.41 336,904 -0.27(-1.14%)
Nov 07, 2005 23.32 23.85 23.13 23.68 393,991 +0.55(+2.36%)
Nov 04, 2005 23.30 23.39 22.93 23.14 304,684 -0.13(-0.55%)
Nov 03, 2005 23.18 23.58 22.96 23.26 566,454 +0.08(+0.36%)
Nov 02, 2005 22.89 23.31 22.82 23.18 675,145 +0.29(+1.27%)
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.