Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.12 23.12 22.40 22.87 128,135 -0.31(-1.34%)
Dec 29, 2005 23.40 23.49 23.12 23.18 61,242 -0.09(-0.39%)
Dec 28, 2005 23.10 23.45 22.90 23.27 73,400 +0.28(+1.22%)
Dec 27, 2005 23.62 23.97 22.89 22.99 179,400 -0.76(-3.20%)
Dec 23, 2005 24.02 24.31 23.58 23.75 91,582 -0.15(-0.63%)
Dec 22, 2005 23.67 24.10 23.12 23.90 145,230 +0.48(+2.05%)
Dec 21, 2005 23.76 24.15 23.04 23.42 276,442 -0.15(-0.64%)
Dec 20, 2005 24.08 24.38 23.54 23.57 210,104 -0.04(-0.17%)
Dec 19, 2005 23.77 23.81 23.09 23.61 200,127 -0.24(-1.01%)
Dec 16, 2005 24.60 24.85 23.30 23.85 460,043 -0.66(-2.69%)
Dec 15, 2005 24.78 25.00 24.31 24.51 113,420 -0.41(-1.65%)
Dec 14, 2005 25.30 25.36 24.45 24.92 120,727 -0.39(-1.54%)
Dec 13, 2005 25.48 25.65 25.11 25.31 123,496 -0.32(-1.25%)
Dec 12, 2005 25.57 25.89 25.54 25.63 203,013 +0.06(+0.23%)
Dec 09, 2005 25.22 25.87 25.05 25.57 152,466 +0.24(+0.95%)
Dec 08, 2005 26.34 26.51 24.95 25.33 206,062 -1.05(-3.98%)
Dec 07, 2005 26.46 26.73 26.21 26.38 145,468 -0.18(-0.68%)
Dec 06, 2005 27.09 27.09 26.33 26.56 187,337 -0.30(-1.12%)
Dec 05, 2005 27.33 27.33 26.60 26.86 189,151 -0.35(-1.29%)
Dec 02, 2005 26.76 27.25 26.22 27.21 265,750 +0.33(+1.23%)
Dec 01, 2005 26.71 27.00 26.56 26.88 279,437 +0.21(+0.79%)
Nov 30, 2005 25.99 26.70 25.76 26.67 390,097 +0.90(+3.49%)
Nov 29, 2005 25.91 26.41 25.50 25.77 265,783 -0.28(-1.07%)
Nov 28, 2005 26.34 27.10 25.90 26.05 433,093 -0.75(-2.80%)
Nov 25, 2005 26.57 26.86 26.31 26.80 76,816 +0.42(+1.59%)
Nov 23, 2005 26.98 27.39 26.15 26.38 531,886 -0.40(-1.49%)
Nov 22, 2005 24.83 27.07 24.58 26.78 930,296 +1.91(+7.68%)
Nov 21, 2005 24.85 25.10 24.45 24.87 167,773 +0.06(+0.24%)
Nov 18, 2005 24.72 25.11 24.30 24.81 246,779 +0.31(+1.27%)
Nov 17, 2005 24.54 24.67 24.38 24.50 171,394 +0.06(+0.25%)
Nov 16, 2005 25.08 25.12 24.28 24.44 143,311 -0.41(-1.65%)
Nov 15, 2005 25.25 25.31 24.76 24.85 142,051 -0.40(-1.58%)
Nov 14, 2005 25.20 25.29 24.95 25.25 98,030 +0.30(+1.20%)
Nov 11, 2005 25.18 25.32 24.90 24.95 105,846 -0.26(-1.03%)
Nov 10, 2005 25.17 25.45 24.53 25.21 288,899 +0.05(+0.20%)
Nov 09, 2005 25.49 25.51 24.22 25.16 197,271 -0.12(-0.47%)
Nov 08, 2005 24.85 25.49 24.60 25.28 309,270 +0.48(+1.94%)
Nov 07, 2005 24.70 24.92 24.42 24.80 421,740 +0.43(+1.76%)
Nov 04, 2005 24.00 24.78 23.80 24.37 503,620 +0.51(+2.14%)
Nov 03, 2005 23.51 24.00 23.23 23.86 280,868 +0.53(+2.27%)
Nov 02, 2005 22.84 23.36 22.80 23.33 259,861 +0.81(+3.60%)
Nov 01, 2005 22.99 23.14 22.47 22.52 98,191 -0.56(-2.43%)
Oct 31, 2005 22.83 23.64 22.80 23.08 161,886 +0.47(+2.08%)
Oct 28, 2005 22.34 22.63 21.80 22.61 176,956 +0.40(+1.80%)
Oct 27, 2005 22.90 23.17 22.21 22.21 109,323 -0.78(-3.39%)
Oct 26, 2005 23.36 24.00 22.94 22.99 182,529 -0.60(-2.54%)
Oct 25, 2005 24.10 24.18 22.82 23.59 197,837 -0.58(-2.40%)
Oct 24, 2005 23.52 24.18 23.31 24.17 315,591 +0.53(+2.24%)
Oct 21, 2005 22.99 23.95 22.60 23.64 824,196 +2.32(+10.88%)
Oct 20, 2005 21.15 21.32 20.82 21.32 255,046 +0.07(+0.33%)
Oct 19, 2005 22.31 22.34 21.10 21.25 366,425 -1.01(-4.54%)
Oct 18, 2005 22.47 22.58 22.23 22.26 61,769 -0.25(-1.11%)
Oct 17, 2005 22.80 22.93 22.09 22.51 133,752 -0.51(-2.22%)
Oct 14, 2005 23.08 23.08 22.04 23.02 87,454 +0.10(+0.44%)
Oct 13, 2005 21.89 23.06 21.83 22.92 89,334 +0.98(+4.47%)
Oct 12, 2005 22.40 22.47 21.84 21.94 201,286 -0.56(-2.49%)
Oct 11, 2005 23.34 23.39 22.39 22.50 192,509 -0.77(-3.31%)
Oct 10, 2005 23.60 23.66 23.05 23.27 129,095 -0.47(-1.98%)
Oct 07, 2005 23.43 23.88 23.43 23.74 64,612 +0.32(+1.37%)
Oct 06, 2005 23.50 23.70 23.07 23.42 126,692 +0.07(+0.30%)
Oct 05, 2005 23.50 23.84 23.07 23.35 121,830 -0.25(-1.06%)
Oct 04, 2005 23.73 24.08 23.09 23.60 104,464 -0.09(-0.38%)
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.