Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.38 26.49 26.13 26.38 413,636 +0.01(+0.03%)
Dec 29, 2005 26.75 26.81 26.37 26.37 394,385 -0.45(-1.67%)
Dec 28, 2005 26.79 26.98 26.55 26.82 348,529 +0.19(+0.70%)
Dec 27, 2005 27.30 27.30 26.52 26.64 429,010 -0.69(-2.52%)
Dec 23, 2005 27.26 27.57 27.25 27.32 233,422 +0.06(+0.22%)
Dec 22, 2005 27.23 27.29 26.98 27.26 331,149 +0.31(+1.14%)
Dec 21, 2005 27.21 27.31 26.91 26.96 664,705 -0.09(-0.33%)
Dec 20, 2005 27.00 27.34 26.89 27.05 429,545 +0.16(+0.58%)
Dec 19, 2005 27.79 27.79 26.87 26.89 626,604 -0.90(-3.23%)
Dec 16, 2005 27.78 28.25 27.64 27.79 1,289,438 +0.06(+0.22%)
Dec 15, 2005 27.34 27.77 27.06 27.73 1,382,353 +0.90(+3.35%)
Dec 14, 2005 26.93 27.56 26.59 26.83 1,515,374 +1.21(+4.73%)
Dec 13, 2005 25.06 26.48 25.06 25.62 735,294 +0.67(+2.70%)
Dec 12, 2005 24.95 25.06 24.84 24.95 460,561 +0.17(+0.69%)
Dec 09, 2005 24.54 24.77 24.42 24.77 285,695 +0.34(+1.41%)
Dec 08, 2005 24.53 24.92 24.35 24.43 252,406 -0.04(-0.18%)
Dec 07, 2005 24.69 24.95 24.44 24.47 473,262 -0.22(-0.88%)
Dec 06, 2005 24.72 24.90 24.55 24.69 357,754 +0.07(+0.27%)
Dec 05, 2005 24.67 24.95 24.56 24.62 586,096 +0.00(+0.00%)
Dec 02, 2005 24.53 24.64 24.24 24.62 291,844 +0.11(+0.46%)
Dec 01, 2005 24.01 24.55 23.97 24.51 472,459 +0.76(+3.21%)
Nov 30, 2005 23.53 23.91 23.52 23.75 338,770 +0.26(+1.11%)
Nov 29, 2005 23.32 23.64 23.29 23.49 272,058 +0.16(+0.71%)
Nov 28, 2005 24.05 24.12 23.16 23.32 355,080 -0.81(-3.35%)
Nov 25, 2005 24.07 24.20 23.95 24.13 58,556 +0.12(+0.50%)
Nov 23, 2005 24.13 24.16 23.95 24.01 209,625 -0.13(-0.53%)
Nov 22, 2005 23.97 24.29 23.82 24.14 375,668 +0.09(+0.37%)
Nov 21, 2005 23.79 24.13 23.46 24.05 419,786 +0.31(+1.29%)
Nov 18, 2005 23.64 23.84 23.41 23.74 421,791 +0.22(+0.92%)
Nov 17, 2005 23.43 23.67 23.34 23.52 331,149 +0.28(+1.19%)
Nov 16, 2005 23.34 23.43 22.93 23.25 268,181 -0.01(-0.06%)
Nov 15, 2005 23.14 23.50 22.93 23.26 333,021 +0.13(+0.58%)
Nov 14, 2005 23.46 23.46 23.03 23.13 300,133 -0.28(-1.18%)
Nov 11, 2005 23.46 23.48 23.11 23.40 325,000 +0.02(+0.10%)
Nov 10, 2005 23.32 23.46 22.78 23.38 285,962 +0.13(+0.58%)
Nov 09, 2005 23.46 23.59 23.08 23.25 251,871 -0.16(-0.70%)
Nov 08, 2005 23.56 23.57 23.21 23.41 336,898 -0.27(-1.14%)
Nov 07, 2005 23.32 23.85 23.13 23.68 393,983 +0.55(+2.36%)
Nov 04, 2005 23.30 23.39 22.93 23.14 304,679 -0.13(-0.55%)
Nov 03, 2005 23.18 23.58 22.96 23.26 566,443 +0.08(+0.36%)
Nov 02, 2005 22.89 23.31 22.82 23.18 675,133 +0.29(+1.27%)
Nov 01, 2005 22.99 22.99 22.38 22.89 533,422 -0.27(-1.16%)
Oct 31, 2005 22.80 23.32 22.75 23.16 444,652 +0.53(+2.35%)
Oct 28, 2005 22.55 22.72 22.19 22.63 487,032 +0.04(+0.17%)
Oct 27, 2005 23.23 23.26 22.47 22.59 459,358 -0.53(-2.30%)
Oct 26, 2005 22.81 23.46 22.03 23.12 1,012,032 +1.33(+6.11%)
Oct 25, 2005 22.01 22.18 21.41 21.79 258,155 -0.34(-1.55%)
Oct 24, 2005 21.62 22.31 21.59 22.13 338,101 +0.70(+3.28%)
Oct 21, 2005 21.26 21.70 21.24 21.43 454,812 +0.19(+0.92%)
Oct 20, 2005 21.45 21.65 21.13 21.24 345,989 -0.34(-1.56%)
Oct 19, 2005 20.99 21.57 20.72 21.57 281,283 +0.40(+1.87%)
Oct 18, 2005 21.71 21.71 21.11 21.18 219,786 -0.51(-2.35%)
Oct 17, 2005 21.77 21.86 21.37 21.68 224,866 +0.34(+1.61%)
Oct 14, 2005 21.23 21.38 20.82 21.34 334,090 +0.30(+1.42%)
Oct 13, 2005 21.06 21.16 20.79 21.04 369,385 -0.11(-0.53%)
Oct 12, 2005 21.45 21.62 21.06 21.15 457,219 -0.41(-1.91%)
Oct 11, 2005 22.05 22.13 21.50 21.56 441,042 -0.23(-1.06%)
Oct 10, 2005 21.76 21.96 21.69 21.80 255,614 +0.00(+0.00%)
Oct 07, 2005 21.80 21.96 21.56 21.80 209,759 +0.18(+0.83%)
Oct 06, 2005 21.66 21.92 21.30 21.62 460,026 -0.02(-0.07%)
Oct 05, 2005 22.29 22.29 21.54 21.63 312,433 -0.66(-2.95%)
Oct 04, 2005 22.43 22.64 22.25 22.29 243,582 -0.13(-0.60%)
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.