Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.73 21.82 21.29 21.67 3,176,584 -0.06(-0.25%)
Jan 30, 2006 21.78 21.79 21.63 21.73 3,252,031 -0.12(-0.56%)
Jan 27, 2006 21.92 22.14 21.68 21.85 2,864,511 -0.20(-0.89%)
Jan 26, 2006 22.00 22.30 21.89 22.04 3,599,541 +0.20(+0.93%)
Jan 25, 2006 21.57 21.91 21.55 21.84 4,480,892 +0.22(+1.02%)
Jan 24, 2006 21.37 21.80 21.32 21.62 5,634,306 +0.23(+1.06%)
Jan 23, 2006 21.11 21.48 21.07 21.40 4,918,219 +0.47(+2.25%)
Jan 20, 2006 21.00 21.27 20.70 20.92 8,070,798 +0.64(+3.14%)
Jan 19, 2006 20.39 20.49 20.18 20.29 3,406,353 -0.13(-0.63%)
Jan 18, 2006 20.36 20.51 20.24 20.42 1,613,441 +0.06(+0.27%)
Jan 17, 2006 20.45 20.50 20.22 20.36 2,531,045 -0.27(-1.31%)
Jan 13, 2006 20.45 20.64 20.40 20.63 1,434,786 +0.21(+1.02%)
Jan 12, 2006 20.57 20.61 20.41 20.42 2,027,579 -0.23(-1.10%)
Jan 11, 2006 20.73 20.77 20.53 20.65 2,586,731 -0.12(-0.56%)
Jan 10, 2006 20.75 20.82 20.62 20.77 1,776,744 -0.11(-0.53%)
Jan 09, 2006 20.82 20.91 20.70 20.88 1,628,955 +0.02(+0.12%)
Jan 06, 2006 20.84 20.87 20.63 20.85 2,106,618 +0.01(+0.03%)
Jan 05, 2006 20.73 20.88 20.65 20.84 3,359,158 +0.10(+0.47%)
Jan 04, 2006 20.54 20.79 20.49 20.75 2,964,779 +0.13(+0.62%)
Jan 03, 2006 20.32 20.62 20.15 20.62 3,016,383 +0.45(+2.25%)
Dec 30, 2005 20.23 20.29 20.01 20.16 2,024,150 -0.14(-0.69%)
Dec 29, 2005 20.35 20.39 20.22 20.31 1,401,309 -0.07(-0.33%)
Dec 28, 2005 20.54 20.62 20.33 20.37 1,638,426 -0.10(-0.48%)
Dec 27, 2005 20.67 20.76 20.47 20.47 1,431,684 -0.23(-1.09%)
Dec 23, 2005 20.72 20.75 20.63 20.70 930,994 +0.01(+0.06%)
Dec 22, 2005 20.59 20.69 20.51 20.69 1,421,559 +0.06(+0.30%)
Dec 21, 2005 20.75 20.81 20.54 20.62 1,882,239 +0.03(+0.15%)
Dec 20, 2005 20.64 20.72 20.57 20.59 1,372,404 -0.05(-0.24%)
Dec 19, 2005 20.79 20.81 20.61 20.64 2,844,098 -0.20(-0.97%)
Dec 16, 2005 20.66 20.85 20.64 20.84 4,456,723 +0.33(+1.61%)
Dec 15, 2005 20.45 20.62 20.36 20.51 4,323,467 +0.07(+0.33%)
Dec 14, 2005 20.37 20.51 20.31 20.45 2,659,728 +0.03(+0.15%)
Dec 13, 2005 20.11 20.49 20.09 20.42 2,187,454 +0.23(+1.12%)
Dec 12, 2005 20.40 20.40 20.07 20.19 1,654,430 -0.10(-0.48%)
Dec 09, 2005 20.22 20.49 20.13 20.29 1,957,195 +0.07(+0.33%)
Dec 08, 2005 20.21 20.42 20.10 20.22 2,392,726 -0.08(-0.39%)
Dec 07, 2005 20.50 20.53 20.09 20.30 2,146,791 -0.25(-1.22%)
Dec 06, 2005 20.46 20.71 20.44 20.55 2,286,742 +0.17(+0.84%)
Dec 05, 2005 20.33 20.41 20.10 20.38 1,114,711 -0.06(-0.30%)
Dec 02, 2005 20.34 20.52 20.30 20.44 969,371 -0.01(-0.03%)
Dec 01, 2005 20.42 20.50 20.32 20.45 2,037,377 +0.14(+0.69%)
Nov 30, 2005 20.58 20.66 20.21 20.31 2,346,348 -0.26(-1.25%)
Nov 29, 2005 20.70 20.81 20.52 20.56 1,975,812 -0.01(-0.06%)
Nov 28, 2005 20.53 20.69 20.44 20.58 1,972,872 +0.08(+0.39%)
Nov 25, 2005 20.44 20.51 20.35 20.50 1,093,645 -0.18(-0.86%)
Nov 23, 2005 20.57 20.81 20.57 20.67 2,023,496 +0.07(+0.33%)
Nov 22, 2005 20.49 20.64 20.28 20.61 3,508,744 +0.10(+0.48%)
Nov 21, 2005 20.24 20.60 20.04 20.51 2,136,176 +0.07(+0.33%)
Nov 18, 2005 20.76 20.79 20.24 20.44 2,312,381 +0.13(+0.66%)
Nov 17, 2005 20.15 20.39 20.04 20.31 1,905,591 +0.27(+1.34%)
Nov 16, 2005 20.18 20.23 19.91 20.04 1,659,166 -0.12(-0.58%)
Nov 15, 2005 20.39 20.46 20.03 20.15 2,230,566 -0.28(-1.38%)
Nov 14, 2005 20.34 20.43 20.07 20.43 1,440,339 -0.04(-0.18%)
Nov 11, 2005 20.46 20.52 20.36 20.47 1,345,786 +0.01(+0.03%)
Nov 10, 2005 20.18 20.51 20.13 20.46 2,411,670 +0.34(+1.67%)
Nov 09, 2005 19.93 20.21 19.90 20.13 2,262,247 +0.25(+1.26%)
Nov 08, 2005 19.77 20.04 19.71 19.88 2,415,262 -0.09(-0.43%)
Nov 07, 2005 19.74 19.96 19.70 19.96 1,793,075 +0.23(+1.15%)
Nov 04, 2005 19.79 19.92 19.64 19.74 1,946,907 -0.06(-0.28%)
Nov 03, 2005 19.90 20.09 19.66 19.79 1,875,380 -0.10(-0.52%)
Nov 02, 2005 19.68 19.98 19.64 19.90 1,833,411 +0.15(+0.77%)
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.