Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.50 24.64 24.00 24.16 740,414 -0.50(-2.03%)
Dec 29, 2005 24.58 24.76 24.28 24.66 403,429 +0.09(+0.37%)
Dec 28, 2005 24.50 24.75 24.44 24.57 334,700 +0.16(+0.66%)
Dec 27, 2005 24.86 25.10 24.27 24.41 441,200 -0.44(-1.77%)
Dec 23, 2005 25.04 25.10 24.75 24.85 159,944 -0.16(-0.64%)
Dec 22, 2005 24.80 25.20 24.70 25.01 232,422 +0.27(+1.09%)
Dec 21, 2005 24.71 24.94 24.60 24.74 219,128 +0.10(+0.41%)
Dec 20, 2005 24.50 24.96 24.50 24.64 329,086 +0.10(+0.41%)
Dec 19, 2005 25.01 25.26 24.50 24.54 455,607 -0.47(-1.88%)
Dec 16, 2005 25.14 25.26 24.87 25.01 662,658 +0.00(+0.00%)
Dec 15, 2005 25.49 25.49 24.98 25.01 532,203 -0.39(-1.54%)
Dec 14, 2005 24.99 25.44 24.99 25.40 386,207 +0.31(+1.24%)
Dec 13, 2005 25.15 25.48 25.00 25.09 570,393 -0.17(-0.67%)
Dec 12, 2005 26.04 26.05 25.14 25.26 741,529 -0.70(-2.70%)
Dec 09, 2005 25.82 26.21 25.36 25.96 420,647 +0.28(+1.09%)
Dec 08, 2005 26.03 26.29 25.50 25.68 573,028 -0.38(-1.46%)
Dec 07, 2005 25.83 26.17 25.79 26.06 303,477 +0.20(+0.77%)
Dec 06, 2005 26.35 26.50 25.84 25.86 664,759 -0.43(-1.64%)
Dec 05, 2005 26.10 26.80 26.04 26.29 1,561,291 +0.25(+0.96%)
Dec 02, 2005 25.49 26.12 25.49 26.04 835,369 +0.58(+2.28%)
Dec 01, 2005 25.00 25.55 24.96 25.46 816,690 +0.52(+2.09%)
Nov 30, 2005 24.89 24.99 24.10 24.94 1,155,261 +0.24(+0.97%)
Nov 29, 2005 25.28 25.45 24.70 24.70 925,228 -0.61(-2.41%)
Nov 28, 2005 26.19 26.20 25.17 25.31 1,080,052 -0.49(-1.90%)
Nov 25, 2005 25.92 25.92 25.51 25.80 365,740 +0.12(+0.47%)
Nov 23, 2005 25.36 25.86 25.26 25.68 955,711 +0.42(+1.66%)
Nov 22, 2005 24.95 25.46 24.77 25.26 1,146,260 +0.32(+1.28%)
Nov 21, 2005 24.99 25.13 24.74 24.94 840,945 +0.02(+0.08%)
Nov 18, 2005 24.88 24.99 24.58 24.92 613,833 +0.09(+0.36%)
Nov 17, 2005 24.57 25.00 24.47 24.83 726,389 +0.21(+0.85%)
Nov 16, 2005 24.70 24.83 24.35 24.62 339,003 -0.15(-0.61%)
Nov 15, 2005 25.15 25.19 24.53 24.77 660,545 -0.34(-1.35%)
Nov 14, 2005 24.85 25.69 24.71 25.11 1,070,848 +0.10(+0.40%)
Nov 11, 2005 25.01 25.20 24.72 25.01 700,144 +0.00(+0.00%)
Nov 10, 2005 24.50 25.16 24.40 25.01 842,852 +0.32(+1.30%)
Nov 09, 2005 24.30 24.95 24.08 24.69 1,240,967 +0.69(+2.88%)
Nov 08, 2005 23.60 24.57 23.32 24.00 1,592,710 +0.04(+0.17%)
Nov 07, 2005 24.10 25.22 23.92 23.96 2,227,178 -0.05(-0.23%)
Nov 04, 2005 23.49 24.45 23.49 24.02 4,490,042 -0.64(-2.62%)
Nov 03, 2005 25.15 25.23 24.12 24.66 3,120,083 -0.49(-1.95%)
Nov 02, 2005 25.34 25.61 25.08 25.15 1,009,542 -0.21(-0.83%)
Nov 01, 2005 25.19 26.36 25.03 25.36 1,511,435 +0.01(+0.04%)
Oct 31, 2005 25.34 25.69 25.15 25.35 1,079,316 -0.30(-1.17%)
Oct 28, 2005 25.72 25.85 25.27 25.65 645,498 +0.29(+1.14%)
Oct 27, 2005 26.10 26.10 25.35 25.36 1,382,394 -0.86(-3.28%)
Oct 26, 2005 26.14 26.72 26.00 26.22 1,046,469 +0.36(+1.39%)
Oct 25, 2005 25.94 26.31 25.72 25.86 1,130,975 -0.18(-0.69%)
Oct 24, 2005 24.95 26.05 24.80 26.04 1,319,293 +1.30(+5.25%)
Oct 21, 2005 24.31 24.90 24.31 24.74 553,057 +0.55(+2.27%)
Oct 20, 2005 24.29 24.61 23.99 24.19 892,974 -0.10(-0.41%)
Oct 19, 2005 24.00 24.50 23.70 24.29 827,578 +0.23(+0.96%)
Oct 18, 2005 24.10 24.44 23.94 24.06 441,167 -0.06(-0.25%)
Oct 17, 2005 23.99 24.13 23.80 24.12 957,774 +0.13(+0.54%)
Oct 14, 2005 24.38 24.38 23.80 23.99 734,012 -0.22(-0.91%)
Oct 13, 2005 23.86 24.61 23.45 24.21 1,131,822 +0.56(+2.37%)
Oct 12, 2005 24.92 24.97 23.32 23.65 2,608,598 -1.32(-5.29%)
Oct 11, 2005 25.90 26.13 24.90 24.97 1,251,363 -0.85(-3.29%)
Oct 10, 2005 25.59 25.91 25.53 25.82 381,806 +0.24(+0.94%)
Oct 07, 2005 25.72 26.09 25.51 25.58 775,383 -0.14(-0.54%)
Oct 06, 2005 26.10 26.12 25.50 25.72 1,341,269 -0.37(-1.42%)
Oct 05, 2005 26.93 27.00 26.01 26.09 910,592 -0.79(-2.94%)
Oct 04, 2005 27.73 27.80 26.81 26.88 1,794,861 +0.06(+0.22%)
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.