Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.32 20.83 20.15 20.23 232,492 -0.02(-0.09%)
Jan 30, 2006 20.54 20.83 20.10 20.25 238,967 -0.29(-1.40%)
Jan 27, 2006 20.99 20.95 20.11 20.54 312,704 -0.45(-2.17%)
Jan 26, 2006 19.89 21.05 20.00 20.99 183,612 +1.10(+5.54%)
Jan 25, 2006 19.71 19.92 19.56 19.89 249,411 +0.18(+0.90%)
Jan 24, 2006 19.62 19.97 19.51 19.71 222,047 +0.09(+0.44%)
Jan 23, 2006 19.60 19.65 19.39 19.63 82,719 +0.08(+0.42%)
Jan 20, 2006 19.84 19.84 19.40 19.55 111,546 -0.11(-0.54%)
Jan 19, 2006 19.15 19.71 19.15 19.65 184,865 +0.57(+3.01%)
Jan 18, 2006 18.81 19.08 18.80 19.08 115,097 +0.18(+0.94%)
Jan 17, 2006 19.01 19.15 18.77 18.90 102,354 -0.21(-1.10%)
Jan 13, 2006 18.96 19.22 18.75 19.11 122,825 +0.18(+0.94%)
Jan 12, 2006 18.90 19.14 18.66 18.93 129,092 +0.03(+0.15%)
Jan 11, 2006 18.96 18.98 18.51 18.90 90,448 -0.03(-0.15%)
Jan 10, 2006 18.57 18.93 18.53 18.93 75,826 +0.25(+1.33%)
Jan 09, 2006 18.24 18.89 18.17 18.68 158,336 +0.45(+2.44%)
Jan 06, 2006 17.75 18.24 17.74 18.24 84,808 +0.58(+3.31%)
Jan 05, 2006 18.02 18.11 17.65 17.66 212,856 -0.42(-2.30%)
Jan 04, 2006 18.12 18.26 17.96 18.07 71,230 -0.10(-0.53%)
Jan 03, 2006 18.24 18.57 17.66 18.17 186,745 +0.64(+3.66%)
Dec 30, 2005 17.87 17.89 17.53 17.53 57,653 -0.45(-2.50%)
Dec 29, 2005 17.85 18.09 17.74 17.98 64,755 +0.12(+0.70%)
Dec 28, 2005 17.76 17.91 17.63 17.85 55,146 +0.19(+1.06%)
Dec 27, 2005 18.57 18.57 17.66 17.66 147,265 -0.86(-4.65%)
Dec 23, 2005 18.05 18.56 18.03 18.53 78,332 +0.50(+2.79%)
Dec 22, 2005 17.88 18.09 17.86 18.02 112,799 +0.23(+1.29%)
Dec 21, 2005 17.66 17.85 17.52 17.79 122,617 +0.20(+1.11%)
Dec 20, 2005 17.62 17.71 17.52 17.60 137,448 +0.02(+0.14%)
Dec 19, 2005 17.76 17.93 17.52 17.57 172,750 -0.12(-0.70%)
Dec 16, 2005 18.17 18.36 17.70 17.70 297,247 -0.39(-2.17%)
Dec 15, 2005 18.84 18.84 18.01 18.09 117,603 -0.70(-3.72%)
Dec 14, 2005 18.77 19.20 18.73 18.79 45,537 +0.07(+0.38%)
Dec 13, 2005 18.74 18.92 18.27 18.72 73,110 -0.01(-0.08%)
Dec 12, 2005 18.79 19.18 18.58 18.73 92,119 -0.05(-0.28%)
Dec 09, 2005 18.98 19.17 18.69 18.79 90,448 -0.20(-1.03%)
Dec 08, 2005 18.86 19.29 18.70 18.98 351,140 +0.19(+1.02%)
Dec 07, 2005 18.81 18.90 18.58 18.79 118,648 -0.02(-0.13%)
Dec 06, 2005 18.62 18.99 18.54 18.81 133,897 +0.31(+1.68%)
Dec 05, 2005 18.36 18.50 18.15 18.50 99,012 +0.07(+0.36%)
Dec 02, 2005 18.67 18.83 18.29 18.44 203,874 -0.18(-0.98%)
Dec 01, 2005 18.26 18.72 18.18 18.62 159,381 +0.45(+2.48%)
Nov 30, 2005 17.57 18.17 17.50 18.17 394,380 +0.74(+4.26%)
Nov 29, 2005 17.43 17.52 17.33 17.43 64,755 +0.10(+0.58%)
Nov 28, 2005 17.51 17.51 17.09 17.33 128,257 -0.14(-0.79%)
Nov 25, 2005 17.64 17.64 17.33 17.46 12,533 -0.14(-0.82%)
Nov 23, 2005 17.50 17.78 17.39 17.61 80,421 +0.06(+0.35%)
Nov 22, 2005 17.41 17.62 17.18 17.55 111,963 +0.14(+0.83%)
Nov 21, 2005 17.14 17.44 17.14 17.40 133,479 +0.44(+2.57%)
Nov 18, 2005 16.94 17.05 16.62 16.97 109,457 +0.12(+0.74%)
Nov 17, 2005 16.49 16.85 16.37 16.84 75,617 +0.42(+2.57%)
Nov 16, 2005 16.42 16.51 16.22 16.42 97,132 +0.01(+0.09%)
Nov 15, 2005 16.76 16.90 16.21 16.41 160,216 -0.41(-2.42%)
Nov 14, 2005 17.16 17.16 16.68 16.81 52,639 -0.28(-1.62%)
Nov 11, 2005 17.52 17.58 16.94 17.09 48,461 -0.36(-2.08%)
Nov 10, 2005 16.95 17.45 16.37 17.45 172,959 +0.46(+2.70%)
Nov 09, 2005 17.11 17.26 16.81 16.99 76,661 +0.00(+0.03%)
Nov 08, 2005 17.12 17.12 16.59 16.99 77,079 -0.19(-1.09%)
Nov 07, 2005 17.43 17.54 17.09 17.18 107,577 -0.30(-1.70%)
Nov 04, 2005 17.00 17.49 17.00 17.47 102,981 +0.55(+3.22%)
Nov 03, 2005 16.99 17.56 16.85 16.93 213,274 -0.01(-0.08%)
Nov 02, 2005 16.47 17.21 16.47 16.94 96,088 +0.51(+3.09%)
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.