Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.08 19.08 18.49 18.88 155,232 -0.26(-1.34%)
Dec 29, 2005 19.32 19.39 19.08 19.13 74,193 -0.07(-0.39%)
Dec 28, 2005 19.07 19.36 18.90 19.21 88,922 +0.23(+1.22%)
Dec 27, 2005 19.50 19.79 18.89 18.98 217,338 -0.63(-3.20%)
Dec 23, 2005 19.83 20.07 19.46 19.60 110,949 -0.12(-0.63%)
Dec 22, 2005 19.54 19.89 19.08 19.73 175,942 +0.40(+2.05%)
Dec 21, 2005 19.61 19.93 19.02 19.33 334,902 -0.12(-0.64%)
Dec 20, 2005 19.88 20.12 19.43 19.46 254,535 -0.03(-0.17%)
Dec 19, 2005 19.62 19.65 19.06 19.49 242,449 -0.20(-1.01%)
Dec 16, 2005 20.31 20.51 19.23 19.69 557,330 -0.54(-2.69%)
Dec 15, 2005 20.45 20.64 20.07 20.23 137,405 -0.34(-1.65%)
Dec 14, 2005 20.88 20.93 20.18 20.57 146,257 -0.32(-1.54%)
Dec 13, 2005 21.03 21.17 20.73 20.89 149,612 -0.26(-1.25%)
Dec 12, 2005 21.11 21.37 21.08 21.16 245,945 +0.05(+0.23%)
Dec 09, 2005 20.82 21.35 20.68 21.11 184,708 +0.20(+0.95%)
Dec 08, 2005 21.74 21.88 20.59 20.91 249,639 -0.87(-3.98%)
Dec 07, 2005 21.84 22.06 21.63 21.78 176,230 -0.15(-0.68%)
Dec 06, 2005 22.36 22.36 21.73 21.92 226,954 -0.25(-1.12%)
Dec 05, 2005 22.56 22.56 21.96 22.17 229,151 -0.29(-1.29%)
Dec 02, 2005 22.09 22.49 21.64 22.46 321,949 +0.27(+1.23%)
Dec 01, 2005 22.05 22.29 21.92 22.19 338,531 +0.17(+0.79%)
Nov 30, 2005 21.45 22.04 21.26 22.01 472,593 +0.74(+3.49%)
Nov 29, 2005 21.39 21.80 21.05 21.27 321,989 -0.23(-1.07%)
Nov 28, 2005 21.74 22.37 21.38 21.50 524,681 -0.62(-2.80%)
Nov 25, 2005 21.93 22.17 21.72 22.12 93,060 +0.35(+1.59%)
Nov 23, 2005 22.27 22.61 21.59 21.78 644,367 -0.33(-1.49%)
Nov 22, 2005 20.50 22.34 20.29 22.11 1,127,031 +1.58(+7.68%)
Nov 21, 2005 20.51 20.72 20.18 20.53 203,252 +0.05(+0.24%)
Nov 18, 2005 20.40 20.73 20.06 20.48 298,966 +0.26(+1.27%)
Nov 17, 2005 20.26 20.36 20.12 20.22 207,639 +0.05(+0.25%)
Nov 16, 2005 20.70 20.73 20.04 20.17 173,617 -0.34(-1.65%)
Nov 15, 2005 20.84 20.89 20.44 20.51 172,091 -0.33(-1.58%)
Nov 14, 2005 20.80 20.88 20.59 20.84 118,760 +0.25(+1.20%)
Nov 11, 2005 20.78 20.90 20.55 20.59 128,229 -0.21(-1.03%)
Nov 10, 2005 20.78 21.01 20.25 20.81 349,994 +0.04(+0.20%)
Nov 09, 2005 21.04 21.06 19.99 20.77 238,989 -0.10(-0.47%)
Nov 08, 2005 20.51 21.04 20.31 20.87 374,673 +0.40(+1.94%)
Nov 07, 2005 20.39 20.57 20.16 20.47 510,927 +0.35(+1.76%)
Nov 04, 2005 19.81 20.45 19.65 20.12 610,123 +0.42(+2.14%)
Nov 03, 2005 19.41 19.81 19.18 19.70 340,264 +0.44(+2.27%)
Nov 02, 2005 18.85 19.28 18.82 19.26 314,815 +0.67(+3.60%)
Nov 01, 2005 18.98 19.10 18.55 18.59 118,956 -0.46(-2.43%)
Oct 31, 2005 18.84 19.51 18.82 19.05 196,120 +0.39(+2.08%)
Oct 28, 2005 18.44 18.68 17.99 18.66 214,377 +0.33(+1.80%)
Oct 27, 2005 18.90 19.13 18.33 18.33 132,442 -0.64(-3.39%)
Oct 26, 2005 19.28 19.81 18.94 18.98 221,129 -0.50(-2.54%)
Oct 25, 2005 19.89 19.96 18.84 19.47 239,674 -0.48(-2.40%)
Oct 24, 2005 19.41 19.96 19.24 19.95 382,330 +0.44(+2.24%)
Oct 21, 2005 18.98 19.77 18.65 19.51 998,493 +1.91(+10.88%)
Oct 20, 2005 17.46 17.60 17.19 17.60 308,982 +0.06(+0.33%)
Oct 19, 2005 18.42 18.44 17.42 17.54 443,915 -0.83(-4.54%)
Oct 18, 2005 18.55 18.64 18.35 18.37 74,831 -0.21(-1.11%)
Oct 17, 2005 18.82 18.93 18.23 18.58 162,037 -0.42(-2.22%)
Oct 14, 2005 19.05 19.05 18.19 19.00 105,948 +0.08(+0.44%)
Oct 13, 2005 18.07 19.03 18.02 18.92 108,225 +0.81(+4.47%)
Oct 12, 2005 18.49 18.55 18.03 18.11 243,853 -0.46(-2.49%)
Oct 11, 2005 19.27 19.31 18.48 18.57 233,219 -0.64(-3.31%)
Oct 10, 2005 19.48 19.53 19.03 19.21 156,395 -0.39(-1.98%)
Oct 07, 2005 19.34 19.71 19.34 19.60 78,275 +0.26(+1.37%)
Oct 06, 2005 19.40 19.56 19.04 19.33 153,484 +0.06(+0.30%)
Oct 05, 2005 19.40 19.68 19.04 19.27 147,594 -0.21(-1.06%)
Oct 04, 2005 19.59 19.88 19.06 19.48 126,555 -0.07(-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.