Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.51 23.75 22.36 22.75 444,238 -0.91(-3.85%)
Jan 30, 2006 23.84 23.87 23.40 23.66 251,836 -0.08(-0.34%)
Jan 27, 2006 22.91 23.78 22.64 23.74 135,139 +0.83(+3.62%)
Jan 26, 2006 22.98 23.10 22.27 22.91 285,530 -0.01(-0.04%)
Jan 25, 2006 21.75 23.00 21.74 22.92 435,055 +1.38(+6.41%)
Jan 24, 2006 20.65 21.97 20.22 21.54 436,372 +1.02(+4.97%)
Jan 23, 2006 21.50 21.50 20.16 20.52 578,519 -0.83(-3.89%)
Jan 20, 2006 21.72 22.15 20.90 21.35 585,878 +0.85(+4.15%)
Jan 19, 2006 20.00 21.44 19.05 20.50 486,070 +0.03(+0.15%)
Jan 18, 2006 19.84 20.60 19.61 20.47 224,036 +0.47(+2.35%)
Jan 17, 2006 20.22 20.24 19.72 20.00 236,796 -0.22(-1.09%)
Jan 13, 2006 20.06 20.22 19.96 20.22 229,893 +0.21(+1.05%)
Jan 12, 2006 20.00 20.22 19.64 20.01 515,900 +0.01(+0.05%)
Jan 11, 2006 20.22 20.22 19.73 20.00 540,339 -0.21(-1.04%)
Jan 10, 2006 19.91 20.85 19.75 20.21 739,122 +0.33(+1.66%)
Jan 09, 2006 17.03 19.90 17.03 19.88 1,556,750 +3.02(+17.91%)
Jan 06, 2006 16.43 16.89 16.27 16.86 422,771 +0.56(+3.44%)
Jan 05, 2006 16.25 16.41 15.83 16.30 572,069 +0.01(+0.06%)
Jan 04, 2006 17.00 17.06 16.10 16.29 435,405 -0.64(-3.78%)
Jan 03, 2006 17.47 17.74 16.56 16.93 324,401 -0.18(-1.05%)
Dec 30, 2005 17.20 17.27 16.95 17.11 119,243 -0.09(-0.52%)
Dec 29, 2005 16.99 17.34 16.91 17.20 145,035 +0.34(+2.02%)
Dec 28, 2005 17.23 17.46 16.85 16.86 130,000 -0.37(-2.15%)
Dec 27, 2005 17.50 17.78 17.05 17.23 104,300 -0.31(-1.77%)
Dec 23, 2005 17.50 17.79 17.50 17.54 121,677 +0.10(+0.57%)
Dec 22, 2005 18.21 18.31 17.25 17.44 271,110 -0.68(-3.75%)
Dec 21, 2005 18.14 18.31 17.83 18.12 198,300 -0.01(-0.06%)
Dec 20, 2005 18.35 18.35 17.47 18.13 133,030 -0.23(-1.25%)
Dec 19, 2005 17.60 18.40 17.38 18.36 450,108 +0.79(+4.50%)
Dec 16, 2005 17.27 17.57 17.10 17.57 281,483 +0.33(+1.91%)
Dec 15, 2005 17.93 18.30 16.86 17.24 893,535 +0.08(+0.47%)
Dec 14, 2005 18.53 18.70 17.00 17.16 471,397 -1.36(-7.34%)
Dec 13, 2005 18.99 18.99 18.28 18.52 186,959 -0.38(-2.01%)
Dec 12, 2005 18.72 19.21 18.55 18.90 93,331 +0.18(+0.96%)
Dec 09, 2005 19.47 19.47 18.02 18.72 536,599 -0.72(-3.70%)
Dec 08, 2005 19.51 19.87 19.26 19.44 109,859 -0.16(-0.82%)
Dec 07, 2005 20.14 20.15 19.50 19.60 170,366 -0.55(-2.73%)
Dec 06, 2005 20.99 21.34 20.03 20.15 363,597 -0.77(-3.68%)
Dec 05, 2005 20.09 21.56 19.71 20.92 336,227 +0.53(+2.60%)
Dec 02, 2005 18.87 21.06 17.76 20.39 1,036,251 +1.57(+8.34%)
Dec 01, 2005 21.10 21.10 18.79 18.82 557,498 -1.94(-9.34%)
Nov 30, 2005 20.94 21.27 20.70 20.76 157,610 -0.51(-2.40%)
Nov 29, 2005 21.13 21.59 21.13 21.27 47,578 +0.24(+1.14%)
Nov 28, 2005 22.35 22.84 20.93 21.03 134,618 -1.29(-5.78%)
Nov 25, 2005 22.89 22.89 22.07 22.32 44,526 +0.46(+2.10%)
Nov 23, 2005 22.50 22.78 21.79 21.86 125,207 -0.69(-3.06%)
Nov 22, 2005 23.13 23.19 21.93 22.55 127,269 -0.62(-2.68%)
Nov 21, 2005 22.40 23.25 22.40 23.17 150,292 +0.61(+2.70%)
Nov 18, 2005 22.30 22.64 22.05 22.56 257,288 +0.60(+2.73%)
Nov 17, 2005 21.82 22.74 21.80 21.96 123,173 +0.40(+1.86%)
Nov 16, 2005 21.72 22.22 21.40 21.56 395,636 -0.17(-0.78%)
Nov 15, 2005 21.90 21.95 21.65 21.73 308,612 -0.26(-1.18%)
Nov 14, 2005 21.43 22.41 21.43 21.99 229,975 +0.41(+1.90%)
Nov 11, 2005 21.46 21.71 21.02 21.58 196,705 +0.31(+1.46%)
Nov 10, 2005 20.96 21.43 20.81 21.27 338,418 +0.22(+1.05%)
Nov 09, 2005 21.39 21.39 20.26 21.05 263,314 +0.25(+1.20%)
Nov 08, 2005 20.98 21.28 20.75 20.80 167,373 -0.28(-1.33%)
Nov 07, 2005 21.00 21.95 20.86 21.08 241,222 +0.08(+0.38%)
Nov 04, 2005 21.21 21.48 20.73 21.00 126,320 -0.24(-1.13%)
Nov 03, 2005 20.96 21.65 20.76 21.24 292,490 +0.44(+2.12%)
Nov 02, 2005 20.68 21.72 20.60 20.80 478,388 -0.04(-0.19%)
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.