Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.42 17.60 17.14 17.42 436,862 +0.00(+0.00%)
Dec 29, 2005 17.57 17.61 17.39 17.42 453,534 -0.20(-1.14%)
Dec 28, 2005 17.53 17.74 17.45 17.62 332,100 +0.09(+0.51%)
Dec 27, 2005 17.70 17.91 17.41 17.53 425,800 -0.23(-1.30%)
Dec 23, 2005 17.58 18.04 17.58 17.76 489,884 +0.18(+1.02%)
Dec 22, 2005 17.35 17.69 16.94 17.58 1,306,798 -0.27(-1.51%)
Dec 21, 2005 17.93 18.01 17.75 17.85 867,127 -0.10(-0.56%)
Dec 20, 2005 17.68 18.05 17.44 17.95 762,404 +0.27(+1.53%)
Dec 19, 2005 18.43 18.43 17.63 17.68 853,766 -0.87(-4.69%)
Dec 16, 2005 18.18 18.58 18.18 18.55 547,667 +0.35(+1.92%)
Dec 15, 2005 18.71 18.71 17.94 18.20 560,341 -0.53(-2.83%)
Dec 14, 2005 18.67 18.81 18.65 18.73 664,178 +0.08(+0.43%)
Dec 13, 2005 18.44 18.80 18.44 18.65 499,029 +0.08(+0.43%)
Dec 12, 2005 18.75 18.92 18.53 18.57 269,532 -0.25(-1.33%)
Dec 09, 2005 18.80 18.82 18.43 18.82 267,139 +0.12(+0.64%)
Dec 08, 2005 18.75 18.80 18.25 18.70 318,422 -0.01(-0.05%)
Dec 07, 2005 18.55 18.80 18.45 18.71 569,939 +0.16(+0.86%)
Dec 06, 2005 18.50 18.74 18.36 18.55 835,038 +0.11(+0.60%)
Dec 05, 2005 18.71 18.71 18.20 18.44 725,085 +0.00(+0.00%)
Dec 02, 2005 19.15 19.29 18.28 18.44 2,742,383 +0.19(+1.04%)
Dec 01, 2005 18.17 18.31 17.75 18.25 1,347,905 +0.99(+5.74%)
Nov 30, 2005 17.23 17.41 17.01 17.26 821,640 +0.20(+1.17%)
Nov 29, 2005 16.56 17.10 16.45 17.06 423,721 +0.58(+3.52%)
Nov 28, 2005 16.94 16.94 16.35 16.48 239,227 -0.47(-2.77%)
Nov 25, 2005 17.00 17.00 16.72 16.95 83,006 -0.03(-0.18%)
Nov 23, 2005 16.83 17.10 16.83 16.98 193,869 +0.11(+0.65%)
Nov 22, 2005 16.60 16.89 16.49 16.87 297,022 +0.17(+1.02%)
Nov 21, 2005 16.65 16.73 16.18 16.70 433,625 +0.16(+0.97%)
Nov 18, 2005 16.63 16.92 16.49 16.54 495,217 +0.03(+0.18%)
Nov 17, 2005 16.15 16.52 16.06 16.51 331,174 +0.40(+2.48%)
Nov 16, 2005 15.96 16.19 15.81 16.11 172,424 +0.10(+0.62%)
Nov 15, 2005 16.34 16.34 15.89 16.01 349,140 -0.31(-1.90%)
Nov 14, 2005 16.16 16.37 16.00 16.32 410,261 +0.10(+0.62%)
Nov 11, 2005 16.22 16.29 15.95 16.22 277,144 -0.08(-0.49%)
Nov 10, 2005 16.21 16.44 15.78 16.30 289,071 +0.11(+0.68%)
Nov 09, 2005 16.06 16.28 15.87 16.19 307,250 +0.18(+1.12%)
Nov 08, 2005 16.11 16.14 15.79 16.01 404,458 -0.19(-1.17%)
Nov 07, 2005 16.27 16.60 16.12 16.20 312,251 +0.02(+0.12%)
Nov 04, 2005 15.89 16.22 15.76 16.18 290,396 +0.26(+1.63%)
Nov 03, 2005 15.90 16.44 15.84 15.92 860,135 +0.14(+0.89%)
Nov 02, 2005 15.48 15.99 15.48 15.78 605,867 +0.27(+1.74%)
Nov 01, 2005 15.55 15.68 15.13 15.51 634,126 -0.13(-0.83%)
Oct 31, 2005 15.39 15.88 15.35 15.64 498,546 +0.29(+1.89%)
Oct 28, 2005 15.10 15.56 15.02 15.35 227,605 +0.34(+2.27%)
Oct 27, 2005 15.35 15.45 14.92 15.01 530,726 -0.42(-2.72%)
Oct 26, 2005 15.44 15.65 15.36 15.43 801,665 -0.03(-0.19%)
Oct 25, 2005 15.70 15.83 15.26 15.46 422,341 -0.30(-1.90%)
Oct 24, 2005 15.82 16.05 15.51 15.76 525,611 -0.02(-0.13%)
Oct 21, 2005 15.95 15.99 15.52 15.78 1,064,441 -0.13(-0.82%)
Oct 20, 2005 16.12 16.44 15.86 15.91 1,028,725 -0.18(-1.12%)
Oct 19, 2005 15.56 16.13 15.44 16.09 766,102 +0.47(+3.01%)
Oct 18, 2005 15.46 15.95 15.46 15.62 696,610 +0.12(+0.77%)
Oct 17, 2005 15.26 15.59 15.21 15.50 601,405 +0.22(+1.44%)
Oct 14, 2005 15.24 15.53 15.01 15.28 951,342 +0.26(+1.73%)
Oct 13, 2005 14.94 15.38 14.70 15.02 968,694 +0.04(+0.27%)
Oct 12, 2005 15.02 15.34 14.65 14.98 507,598 -0.17(-1.12%)
Oct 11, 2005 15.45 15.56 15.05 15.15 461,859 -0.30(-1.94%)
Oct 10, 2005 15.70 15.82 15.42 15.45 554,153 -0.19(-1.21%)
Oct 07, 2005 14.98 15.68 14.92 15.64 1,001,390 +0.76(+5.11%)
Oct 06, 2005 14.26 15.10 14.25 14.88 1,013,359 +0.61(+4.27%)
Oct 05, 2005 14.19 14.44 14.15 14.27 302,859 +0.04(+0.28%)
Oct 04, 2005 14.40 14.45 14.16 14.23 284,350 -0.16(-1.11%)
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.