Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.35 18.35 17.80 18.23 282,007 -0.04(-0.22%)
Jan 30, 2006 18.35 18.35 18.12 18.27 144,455 +0.01(+0.05%)
Jan 27, 2006 18.25 18.48 18.12 18.26 284,200 +0.01(+0.05%)
Jan 26, 2006 18.26 18.43 18.04 18.25 172,422 +0.14(+0.77%)
Jan 25, 2006 18.41 18.46 17.89 18.11 257,955 -0.29(-1.58%)
Jan 24, 2006 18.39 18.49 18.29 18.40 140,812 +0.01(+0.05%)
Jan 23, 2006 17.98 18.44 17.89 18.39 183,575 +0.51(+2.85%)
Jan 20, 2006 18.16 18.19 17.87 17.88 169,369 -0.19(-1.05%)
Jan 19, 2006 18.20 18.26 18.02 18.07 164,146 +0.01(+0.06%)
Jan 18, 2006 18.21 18.40 18.00 18.06 379,016 -0.36(-1.95%)
Jan 17, 2006 18.45 18.47 18.13 18.42 205,715 -0.08(-0.43%)
Jan 13, 2006 18.41 18.67 18.24 18.50 170,077 +0.24(+1.31%)
Jan 12, 2006 18.41 18.53 18.22 18.26 319,500 -0.25(-1.35%)
Jan 11, 2006 18.35 18.58 18.35 18.51 295,811 +0.12(+0.65%)
Jan 10, 2006 18.60 18.60 18.06 18.39 348,753 -0.08(-0.43%)
Jan 09, 2006 18.75 18.75 18.41 18.47 260,883 -0.21(-1.12%)
Jan 06, 2006 18.50 18.71 18.46 18.68 447,719 +0.37(+2.02%)
Jan 05, 2006 18.02 18.40 17.99 18.31 295,480 +0.24(+1.33%)
Jan 04, 2006 18.10 18.23 17.94 18.07 189,122 -0.06(-0.33%)
Jan 03, 2006 18.00 18.25 17.76 18.13 392,033 +0.20(+1.12%)
Dec 30, 2005 18.01 18.13 17.78 17.93 263,049 -0.07(-0.39%)
Dec 29, 2005 18.24 18.25 18.00 18.00 157,869 -0.16(-0.88%)
Dec 28, 2005 18.12 18.23 17.98 18.16 147,800 +0.14(+0.78%)
Dec 27, 2005 18.43 18.50 18.01 18.02 211,100 -0.41(-2.22%)
Dec 23, 2005 18.50 18.50 18.22 18.43 78,581 -0.08(-0.43%)
Dec 22, 2005 18.45 18.70 18.28 18.51 236,020 +0.06(+0.33%)
Dec 21, 2005 18.39 18.69 18.35 18.45 195,081 +0.12(+0.65%)
Dec 20, 2005 18.12 18.34 18.03 18.33 403,495 +0.07(+0.38%)
Dec 19, 2005 17.88 18.37 17.81 18.26 538,709 +0.34(+1.90%)
Dec 16, 2005 18.08 18.15 17.76 17.92 821,195 -0.11(-0.61%)
Dec 15, 2005 18.52 18.52 17.70 18.03 753,783 -0.39(-2.12%)
Dec 14, 2005 18.52 18.69 18.26 18.42 313,009 -0.07(-0.38%)
Dec 13, 2005 18.70 18.81 18.37 18.49 727,921 -0.19(-1.02%)
Dec 12, 2005 18.98 19.06 18.62 18.68 293,561 -0.27(-1.42%)
Dec 09, 2005 18.96 19.10 18.81 18.95 275,518 +0.07(+0.37%)
Dec 08, 2005 19.14 19.18 18.30 18.88 429,758 -0.20(-1.05%)
Dec 07, 2005 19.35 19.35 18.91 19.08 193,461 -0.27(-1.40%)
Dec 06, 2005 19.19 19.50 19.08 19.35 192,569 +0.24(+1.26%)
Dec 05, 2005 19.44 19.44 18.85 19.11 218,259 -0.23(-1.19%)
Dec 02, 2005 19.40 19.40 19.00 19.34 126,419 -0.15(-0.77%)
Dec 01, 2005 19.03 19.53 18.81 19.49 306,323 +0.52(+2.74%)
Nov 30, 2005 19.10 19.34 18.93 18.97 180,408 -0.17(-0.89%)
Nov 29, 2005 18.80 19.23 18.80 19.14 154,181 +0.37(+1.97%)
Nov 28, 2005 19.20 19.31 18.63 18.77 281,542 -0.52(-2.70%)
Nov 25, 2005 19.43 19.43 19.09 19.29 60,856 +0.06(+0.31%)
Nov 23, 2005 19.44 19.46 19.16 19.23 153,738 -0.23(-1.18%)
Nov 22, 2005 19.50 19.55 19.20 19.46 509,629 -0.04(-0.21%)
Nov 21, 2005 19.38 19.55 19.22 19.50 214,249 +0.12(+0.62%)
Nov 18, 2005 19.50 19.51 19.22 19.38 226,809 -0.07(-0.36%)
Nov 17, 2005 19.05 19.45 19.05 19.45 149,906 +0.41(+2.15%)
Nov 16, 2005 19.37 19.37 18.96 19.04 154,461 -0.24(-1.24%)
Nov 15, 2005 19.36 19.50 18.83 19.28 207,146 -0.01(-0.05%)
Nov 14, 2005 19.25 19.50 19.02 19.29 154,763 -0.19(-0.98%)
Nov 11, 2005 19.35 19.55 19.23 19.48 254,579 +0.21(+1.09%)
Nov 10, 2005 18.64 19.31 18.40 19.27 306,357 +0.73(+3.94%)
Nov 09, 2005 18.52 18.64 18.36 18.54 301,468 +0.13(+0.71%)
Nov 08, 2005 18.40 18.61 18.25 18.41 258,204 -0.10(-0.54%)
Nov 07, 2005 18.92 19.00 18.46 18.51 352,569 -0.41(-2.17%)
Nov 04, 2005 19.01 19.14 18.68 18.92 119,130 -0.01(-0.05%)
Nov 03, 2005 19.24 19.45 18.76 18.93 247,418 -0.17(-0.89%)
Nov 02, 2005 18.95 19.19 18.90 19.10 281,391 +0.27(+1.43%)
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.